中纖 (1718)-國泰-高雄券商分點個股進出

台股 » 個股 » 中纖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中纖

(1718)

可現股當沖

股價
8.13
漲跌
▲0.09
漲幅
+1.12%
成交量
6,043張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中纖 (1718)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0.6	8.11	11	8.07	8.13	-10.4	2,834	-0.37%
2024/05/15	5	8.05	25	8.07	8.04	-20	2,803	-0.71%
2024/05/14	32.2	8.09	2	8.07	8.02	30.2	2,796	1.08%
2024/05/13	23.9	8.04	24.6	8.04	8.05	-0.7	2,787	-0.02%
2024/05/10	14.3	7.90	65.8	7.92	7.93	-51.4	2,719	-1.89%
2024/05/09	2.4	7.69	7	7.73	7.73	-4.6	2,633	-0.18%
2024/05/08	1.6	7.68	15	7.67	7.67	-13.5	2,620	-0.51%
2024/05/07	4.8	7.72	11	7.70	7.72	-6.2	2,631	-0.23%
2024/05/06	5	7.79	15.4	7.83	7.77	-10.5	2,599	-0.40%
2024/05/03	2.6	7.78	4	7.80	7.77	-1.4	2,585	-0.05%
2024/05/02	21.9	7.83	10.3	7.85	7.81	11.6	2,568	0.45%
2024/04/30	4.7	7.68	1.5	7.71	7.66	3.2	2,512	0.13%
2024/04/29	47.9	7.62	42	7.69	7.72	5.9	2,463	0.24%
2024/04/26	2	7.40	0	0.00	7.40	2	2,333	0.08%
2024/04/25	3.2	7.38	0	0.00	7.38	3.2	2,339	0.13%
2024/04/24	1.4	7.40	20	7.39	7.38	-18.6	2,353	-0.79%
2024/04/23	21.2	7.45	0.1	7.42	7.42	21.1	2,432	0.87%
2024/04/22	0.6	7.42	6	7.36	7.41	-5.4	2,476	-0.22%
2024/04/19	11	7.27	0	7.27	7.23	11	2,439	0.45%
2024/04/18	4.1	7.25	2	7.22	7.34	2.1	2,410	0.09%
2024/04/17	2.1	7.25	0	0.00	7.23	2.1	2,392	0.09%
2024/04/16	10	7.25	10	7.26	7.24	0	2,419	0.00%
2024/04/15	2.1	7.38	20	7.42	7.36	-17.9	2,421	-0.74%
2024/04/12	3.5	7.38	0	0.00	7.35	3.5	2,410	0.15%
2024/04/11	2.4	7.44	8.1	7.40	7.39	-5.8	2,401	-0.24%
2024/04/10	10.2	7.46	15.3	7.45	7.45	-5.1	2,405	-0.21%
2024/04/09	0.1	7.47	2.1	7.46	7.48	-2	2,407	-0.08%
2024/04/08	2.8	7.28	2	7.29	7.32	0.7	2,366	0.03%
2024/04/03	0.7	7.32	0	0.00	7.29	0.7	2,370	0.03%
2024/04/02	4.4	7.28	0	0.00	7.27	4.4	2,379	0.18%
2024/04/01	0.6	7.31	80	7.28	7.32	-79.4	2,379	-3.33%
2024/03/29	1.6	7.27	0	0.00	7.25	1.6	2,382	0.07%
2024/03/28	4.6	7.27	20	7.28	7.26	-15.4	2,400	-0.64%
2024/03/27	1.8	7.27	10	7.27	7.26	-8.2	2,422	-0.34%
2024/03/26	3.4	7.30	20	7.27	7.26	-16.6	2,434	-0.68%
2024/03/25	6.8	7.30	0	0.00	7.30	6.8	2,451	0.28%
2024/03/22	14.1	7.28	0.8	7.30	7.27	13.3	2,480	0.54%
2024/03/21	3	7.31	0	0.00	7.30	3	2,518	0.12%
2024/03/20	14.4	7.24	1.4	7.27	7.27	13	2,555	0.51%
2024/03/19	4.9	7.36	0	0.00	7.35	4.9	2,679	0.18%
2024/03/18	1.7	7.38	1	7.34	7.37	0.7	2,740	0.03%
2024/03/15	9	7.32	10	7.29	7.29	-1	2,744	-0.04%
2024/03/14	12.8	7.42	0.6	7.45	7.40	12.2	2,723	0.45%
2024/03/13	5.7	7.46	2	7.50	7.43	3.7	2,733	0.14%
2024/03/12	0.3	7.57	0	0.00	7.56	0.3	2,712	0.01%
2024/03/11	1.2	7.51	2	7.50	7.52	-0.8	2,729	-0.03%
2024/03/08	22.6	7.50	0	0.00	7.47	22.6	2,736	0.83%
2024/03/07	3.9	7.62	0	0.00	7.63	3.9	2,738	0.14%
2024/03/06	5.1	7.65	5.5	7.63	7.64	-0.4	2,740	-0.02%
2024/03/05	17.2	7.65	5	7.70	7.63	12.1	2,734	0.44%
2024/03/04	13.6	7.73	0	0.00	7.73	13.6	2,702	0.50%
2024/03/01	7	7.71	0	0.00	7.75	7	2,695	0.26%
2024/02/29	14.6	7.77	0	0.00	7.72	14.6	2,675	0.55%
2024/02/27	8.2	7.79	1	7.83	7.78	7.2	2,604	0.28%
2024/02/26	2	7.84	0	0.00	7.90	2	2,606	0.08%
2024/02/23	36.3	7.77	0	0.00	7.75	36.3	2,574	1.41%
2024/02/22	2.2	7.91	0	0.00	7.86	2.2	2,559	0.09%
2024/02/21	0.2	7.95	0	0.00	7.94	0.2	2,545	0.01%
2024/02/20	24.1	7.94	0	0.00	7.93	24.1	2,542	0.95%
2024/02/19	5.7	7.95	2	7.95	7.96	3.6	2,578	0.14%
2024/02/16	2.3	7.79	25	7.79	7.81	-22.7	2,594	-0.87%
2024/02/15	20.6	7.69	5.2	7.64	7.66	15.4	2,552	0.60%
2024/02/05	17.9	7.56	9.6	7.58	7.58	8.3	2,503	0.33%
2024/02/02	2.4	7.75	2.6	7.73	7.72	-0.2	2,446	-0.01%
2024/02/01	18.7	7.74	4.2	7.75	7.75	14.6	2,438	0.60%
2024/01/31	6.6	7.77	0	0.00	7.77	6.6	2,423	0.27%
2024/01/30	12.1	7.81	0	0.00	7.78	12.1	2,416	0.50%
2024/01/29	0.4	7.92	1.5	7.91	7.90	-1.1	2,403	-0.05%
2024/01/26	10.8	7.87	0	0.00	7.89	10.8	2,408	0.45%
2024/01/25	5.6	7.87	0	0.00	7.86	5.6	2,401	0.23%
2024/01/24	1.4	7.84	5	7.87	7.90	-3.6	2,396	-0.15%
2024/01/23	0.2	7.82	0	0.00	7.84	0.2	2,382	0.01%
2024/01/22	4.2	7.77	0	0.00	7.80	4.2	2,377	0.17%
2024/01/19	11.7	7.78	4	7.77	7.76	7.7	2,377	0.32%
2024/01/18	5	7.77	1	7.76	7.79	4	2,369	0.17%
2024/01/17	40.3	7.73	0	0.00	7.70	40.3	2,355	1.71%
2024/01/16	20.7	7.91	2	7.97	7.87	18.7	2,270	0.82%
2024/01/15	0.6	8.04	1	8.02	8.01	-0.4	2,226	-0.02%
2024/01/12	15.2	8.01	8	8.03	8.03	7.2	2,226	0.32%
2024/01/11	8.1	8.02	0	0.00	8.03	8.1	2,216	0.37%
2024/01/10	5.2	8.01	7	7.99	7.97	-1.8	2,227	-0.08%
2024/01/09	7.4	8.07	1	8.05	8.04	6.4	2,230	0.29%
2024/01/08	3.7	8.19	1	8.18	8.11	2.7	2,320	0.11%
2024/01/05	0.5	8.15	0	0.00	8.13	0.5	2,354	0.02%
2024/01/04	1.4	8.14	21	8.15	8.11	-19.6	2,370	-0.83%
2024/01/03	8.6	8.15	0	0.00	8.15	8.6	2,389	0.36%
2024/01/02	5	8.14	0	0.00	8.13	5	2,372	0.21%
2023/12/29	2.5	8.17	0	0.00	8.17	2.5	2,348	0.10%
2023/12/28	2.1	8.21	25	8.20	8.19	-22.9	2,344	-0.98%
2023/12/27	0.2	8.27	5	8.26	8.23	-4.8	2,326	-0.21%
2023/12/26	1.2	8.22	8	8.23	8.25	-6.8	2,318	-0.29%
2023/12/25	4.1	8.21	0	0.00	8.19	4.1	2,306	0.18%
2023/12/22	6.9	8.29	0	0.00	8.26	6.9	2,292	0.30%
2023/12/21	20.1	8.35	0	0.00	8.36	20.1	2,262	0.89%
2023/12/20	3.6	8.37	0	0.00	8.37	3.6	2,247	0.16%
2023/12/19	13.1	8.30	0	0.00	8.32	13.1	2,210	0.59%
2023/12/18	0.1	8.40	0	0.00	8.41	0.1	2,181	0.00%
2023/12/15	3.3	8.38	10	8.36	8.34	-6.7	2,110	-0.32%
2023/12/14	26.2	8.44	18	8.40	8.40	8.2	2,051	0.40%
2023/12/13	1	8.29	1	8.27	8.31	0	1,888	0.00%
2023/12/12	0.7	8.21	0	0.00	8.22	0.7	1,848	0.04%
2023/12/11	2.4	8.15	2	8.18	8.18	0.4	1,831	0.02%
2023/12/08	0.1	8.14	0	0.00	8.14	0.1	1,828	0.01%
2023/12/07	1.3	8.25	0	0.00	8.18	1.3	1,799	0.07%
2023/12/06	0	8.24	0	0.00	8.28	0	1,783	0.00%
2023/12/05	0.9	8.26	0	0.00	8.24	0.9	1,745	0.05%
2023/12/04	0.1	8.25	2	8.25	8.26	-1.9	1,747	-0.11%
2023/12/01	0	8.10	0	0.00	8.11	0	1,675	0.00%
2023/11/30	0.6	8.08	0	0.00	8.08	0.6	1,646	0.04%
2023/11/29	0.1	8.13	0	8.13	8.10	0.1	1,637	0.00%
2023/11/28	0	0.00	0.1	8.16	8.16	-0.1	1,627	0.00%
2023/11/27	3	8.11	60	8.13	8.11	-57	1,607	-3.55%
2023/11/24	0.1	8.15	0.6	8.17	8.14	-0.5	1,599	-0.03%
2023/11/22	0.1	8.19	0	0.00	8.19	0.1	1,575	0.00%
2023/11/21	0.1	8.20	2	8.20	8.19	-1.9	1,574	-0.12%
2023/11/20	0.1	8.17	51	8.14	8.14	-50.9	1,553	-3.27%
2023/11/17	0.1	8.17	0	0.00	8.18	0.1	1,536	0.00%
2023/11/16	2.3	8.23	12	8.23	8.21	-9.7	1,517	-0.64%
2023/11/15	50.6	8.15	21.1	8.15	8.21	29.5	1,464	2.02%
2023/11/14	0	8.01	0	0.00	8.02	0	1,367	0.00%
2023/11/13	0	8.04	0	0.00	8.00	0	1,392	0.00%
2023/11/10	0	8.05	0	0.00	8.00	0	1,414	0.00%
2023/11/09	0	8.02	0	0.00	8.04	0	1,422	0.00%
2023/11/08	0.4	8.07	0	0.00	8.04	0.4	1,441	0.03%
2023/11/07	0.2	8.09	0	8.12	8.05	0.2	1,447	0.01%
2023/11/06	0.2	8.08	0	0.00	8.11	0.2	1,453	0.01%
2023/11/03	0.1	8.05	0	0.00	8.07	0.1	1,453	0.00%
2023/11/02	0	7.99	0	0.00	7.98	0	1,462	0.00%
2023/11/01	6	7.95	0	0.00	7.93	6	1,486	0.40%
2023/10/31	0.1	7.90	1	7.98	7.93	-0.9	1,502	-0.06%
2023/10/30	2.6	8.00	1	8.02	7.99	1.5	1,585	0.10%
2023/10/27	0	8.04	0	0.00	8.00	0	1,622	0.00%
2023/10/26	6.7	8.03	0	0.00	8.00	6.7	1,647	0.40%
2023/10/25	0.2	8.07	0	0.00	8.11	0.2	1,652	0.01%
2023/10/24	2.1	8.04	0	0.00	8.05	2.1	1,666	0.13%
2023/10/20	0.1	8.02	0	0.00	7.99	0.1	1,682	0.01%
2023/10/19	5.6	8.06	0	0.00	8.06	5.6	1,696	0.33%
2023/10/18	0.6	8.10	0	0.00	8.06	0.6	1,716	0.04%
2023/10/17	1.3	8.19	0	0.00	8.13	1.3	1,710	0.08%
2023/10/16	2	8.14	24	8.17	8.20	-22	1,689	-1.30%
2023/10/13	0.1	8.00	0	0.00	8.00	0.1	1,590	0.00%
2023/10/12	0.2	7.98	0	0.00	7.94	0.2	1,565	0.01%
2023/10/11	3.1	7.93	6.2	7.91	7.94	-3.1	1,579	-0.19%
2023/10/06	0	0.00	1	7.83	7.84	-1	1,609	-0.06%
2023/10/05	3.1	7.84	3	7.84	7.83	0.1	1,624	0.01%
2023/10/04	1.1	7.77	0	0.00	7.78	1.1	1,652	0.07%
2023/10/03	0.8	7.84	0	0.00	7.82	0.8	1,658	0.05%
2023/10/02	0.9	7.81	0	0.00	7.85	0.9	1,684	0.05%
2023/09/28	0.4	7.84	0	0.00	7.83	0.4	1,713	0.03%
2023/09/27	0.2	7.85	0	0.00	7.80	0.2	1,717	0.01%
2023/09/26	2.1	7.87	0	0.00	7.85	2.1	1,721	0.12%
2023/09/25	0	7.92	0	0.00	7.92	0	1,726	0.00%
2023/09/22	11.1	7.92	1	7.90	7.91	10.1	1,740	0.58%
2023/09/21	1	7.93	0	0.00	7.93	1	1,748	0.06%
2023/09/20	1.1	7.99	0	0.00	7.99	1.1	1,748	0.06%
2023/09/19	0	7.97	1	8.05	8.03	-1	1,767	-0.06%
2023/09/18	4.1	8.00	13	7.98	8.01	-8.9	1,769	-0.50%
2023/09/15	1.2	7.98	0.2	8.00	7.95	1	1,793	0.05%
2023/09/14	4.3	8.05	1	8.05	8.04	3.3	1,791	0.19%
2023/09/13	1.1	8.05	2	8.05	8.02	-0.9	1,798	-0.05%
2023/09/12	0.1	7.98	0	0.00	7.99	0.1	1,802	0.01%
2023/09/11	0	0.00	3	7.93	7.97	-3	1,817	-0.17%
2023/09/08	4	7.91	0	0.00	7.90	4	1,839	0.22%
2023/09/07	2.3	7.90	0.3	7.93	7.89	2	1,868	0.10%
2023/09/05	0.3	8.05	15	8.03	8.04	-14.7	1,961	-0.75%
2023/09/04	0	0.00	3	8.04	8.06	-3	1,990	-0.15%
2023/09/01	0	0.00	1	8.02	8.02	-1	2,019	-0.05%
2023/08/31	0.1	8.00	0	0.00	7.97	0.1	2,045	0.00%
2023/08/30	0.1	8.00	0	0.00	8.00	0.1	2,079	0.01%
2023/08/29	1.1	7.98	2	7.99	7.97	-0.9	2,096	-0.04%
2023/08/25	3	8.00	0	0.00	8.00	3	2,116	0.14%
2023/08/23	2	7.97	0.1	7.96	7.96	1.9	2,119	0.09%
2023/08/22	2.2	7.93	0	0.00	7.93	2.2	2,167	0.10%
2023/08/21	1.2	7.95	0	0.00	7.95	1.2	2,183	0.05%
2023/08/18	4.4	7.88	1.9	7.90	7.88	2.5	2,204	0.11%
2023/08/17	6.2	7.80	3	7.80	7.80	3.2	2,213	0.14%
2023/08/16	4.7	7.85	0	0.00	7.85	4.7	2,181	0.22%
2023/08/15	0.2	7.98	0	0.00	7.95	0.2	2,186	0.01%
2023/08/14	5.7	7.96	0	0.00	7.95	5.7	2,195	0.26%
2023/08/11	0	8.12	0	0.00	8.11	0	2,200	0.00%
2023/08/10	2	8.10	0	0.00	8.10	2	2,205	0.09%
2023/08/09	12	8.21	0	8.20	8.18	12	2,219	0.54%
2023/08/08	0.2	8.25	0	0.00	8.23	0.2	2,235	0.01%
2023/08/04	1	8.25	0	0.00	8.24	1	2,250	0.04%
2023/08/02	0	0.00	1	8.24	8.19	-1	2,251	-0.04%
2023/08/01	2	8.15	5	8.11	8.17	-3	2,191	-0.14%
2023/07/31	5	8.14	1	8.12	8.05	4	2,161	0.19%
2023/07/28	4.2	8.06	0	0.00	8.08	4.2	2,140	0.20%
2023/07/27	0	8.10	0.7	8.07	8.07	-0.6	2,139	-0.03%
2023/07/26	0.1	7.97	0	0.00	8.00	0.1	2,141	0.01%
2023/07/25	3.6	7.95	1	7.95	7.96	2.5	2,148	0.12%
2023/07/24	1.7	7.96	0	0.00	7.92	1.7	2,176	0.08%
2023/07/21	2.3	8.03	0	0.00	8.01	2.3	2,174	0.10%
2023/07/20	0.1	7.97	5	8.00	8.02	-4.9	2,178	-0.23%
2023/07/19	0.3	7.97	2	7.93	7.93	-1.7	2,185	-0.08%
2023/07/18	4.9	7.96	0	0.00	7.97	4.9	2,211	0.22%
2023/07/17	0.2	7.98	23.5	7.97	8.01	-23.3	2,222	-1.05%
2023/07/14	4.6	7.95	4	7.98	7.95	0.6	2,246	0.03%
2023/07/13	0.2	8.03	10	7.99	7.97	-9.8	2,224	-0.44%
2023/07/12	0.5	8.02	0	0.00	8.02	0.5	2,187	0.02%
2023/07/11	0.2	8.10	0	0.00	8.04	0.2	2,186	0.01%
2023/07/10	4	8.06	0	0.00	8.05	4	2,199	0.18%
2023/07/07	7.6	8.03	120.8	8.02	8.06	-113.2	2,198	-5.15%	大賣/鉅額交易
2023/07/06	3.6	8.12	0	0.00	8.09	3.6	2,184	0.16%
2023/07/05	2	8.18	0	0.00	8.16	2	2,165	0.09%
2023/07/04	0.2	8.20	0	0.00	8.18	0.2	2,175	0.01%
2023/07/03	0.2	8.23	0	0.00	8.20	0.2	2,172	0.01%
2023/06/30	0.5	8.19	1	8.23	8.22	-0.6	2,172	-0.03%
2023/06/29	0.3	8.18	3	8.18	8.16	-2.7	2,157	-0.12%
2023/06/28	1.5	8.15	0	0.00	8.14	1.5	2,156	0.07%
2023/06/27	6.2	8.19	3.6	8.23	8.13	2.6	2,169	0.12%
2023/06/26	12.2	8.23	1	8.23	8.21	11.2	2,203	0.51%
2023/06/21	1.1	8.21	0	0.00	8.25	1.1	2,230	0.05%
2023/06/20	10.1	8.23	0	0.00	8.26	10.1	2,223	0.45%
2023/06/19	0.1	8.18	5	8.21	8.20	-4.9	2,227	-0.22%
2023/06/16	3.2	8.20	1	8.20	8.17	2.2	2,254	0.10%
2023/06/15	5.9	8.17	4.2	8.20	8.15	1.7	2,245	0.08%
2023/06/14	1.6	8.19	40.6	8.18	8.16	-39	2,242	-1.74%
2023/06/13	0.1	8.21	0	8.22	8.21	0	2,270	0.00%
2023/06/12	5.2	8.27	1	8.24	8.23	4.2	2,269	0.18%
2023/06/09	0.1	8.33	3	8.34	8.41	-2.9	2,230	-0.13%
2023/06/08	1.8	8.26	0	0.00	8.24	1.8	2,223	0.08%
2023/06/07	10	8.35	1	8.37	8.34	9	2,285	0.39%
2023/06/06	2.2	8.32	0	0.00	8.32	2.2	3,010	0.07%
2023/06/05	6.1	8.25	0	0.00	8.28	6.1	3,010	0.20%
2023/06/02	6.1	8.17	0	0.00	8.16	6.1	3,123	0.20%
2023/06/01	3.1	8.11	0	0.00	8.10	3.1	3,178	0.10%
2023/05/31	1.2	8.07	0	0.00	8.07	1.2	3,187	0.04%
2023/05/30	0.6	8.08	3	8.06	8.07	-2.4	3,189	-0.07%
2023/05/29	0.8	8.09	4	8.09	8.08	-3.2	3,217	-0.10%
2023/05/26	2.7	8.11	0	0.00	8.04	2.7	3,227	0.08%
2023/05/25	2.5	8.17	5	8.16	8.14	-2.5	3,201	-0.08%
2023/05/24	5.6	8.21	1	8.20	8.19	4.5	3,203	0.14%
2023/05/23	0.9	8.22	0	0.00	8.21	0.9	3,199	0.03%
2023/05/22	0.1	8.17	1	8.16	8.18	-0.9	3,229	-0.03%
2023/05/19	0	8.15	0	0.00	8.16	0	3,238	0.00%
2023/05/18	1.2	8.16	0	0.00	8.16	1.2	3,226	0.04%
2023/05/17	1.1	8.18	0	0.00	8.17	1.1	3,274	0.03%
2023/05/16	6.1	8.17	0	0.00	8.16	6.1	3,275	0.19%
2023/05/15	1.1	8.01	8.1	8.06	8.08	-7	3,291	-0.21%
2023/05/12	6.4	8.13	1	8.11	8.05	5.4	3,302	0.16%
2023/05/11	6.4	8.13	1	8.11	8.08	5.4	3,284	0.17%
2023/05/10	6.2	8.23	0	0.00	8.22	6.2	3,262	0.19%
2023/05/09	3.3	8.30	0	0.00	8.25	3.3	3,242	0.10%
2023/05/08	6	8.38	2	8.42	8.41	4	3,250	0.12%
2023/05/05	2.5	8.36	3.3	8.35	8.36	-0.9	3,297	-0.03%
2023/05/04	4.5	8.37	0	8.39	8.35	4.5	3,320	0.13%
2023/05/03	4.2	8.40	2	8.40	8.38	2.2	3,342	0.06%
2023/05/02	0	0.00	2	8.39	8.43	-2	3,395	-0.06%
2023/04/28	3.2	8.37	0	0.00	8.37	3.2	3,395	0.09%
2023/04/27	2.2	8.41	0	0.00	8.37	2.2	3,402	0.07%
2023/04/26	7	8.26	9	8.31	8.34	-2	3,388	-0.06%
2023/04/25	4.1	8.31	3	8.38	8.26	1.1	3,394	0.03%
2023/04/24	3.1	8.33	7	8.31	8.33	-3.9	3,412	-0.12%
2023/04/21	11.2	8.26	6	8.30	8.19	5.1	3,436	0.15%
2023/04/20	4.2	8.28	11	8.32	8.28	-6.9	3,407	-0.20%
2023/04/19	15.2	8.34	2	8.43	8.32	13.2	3,403	0.39%
2023/04/18	3	8.42	3	8.40	8.41	0	3,382	0.00%
2023/04/17	12.6	8.43	2	8.42	8.41	10.6	3,418	0.31%
2023/04/14	6.3	8.43	6	8.45	8.43	0.3	3,409	0.01%
2023/04/13	6	8.44	6.2	8.48	8.42	-0.2	3,441	-0.01%
2023/04/12	0	8.41	1	8.43	8.41	-1	3,448	-0.03%
2023/04/11	1.2	8.42	3	8.42	8.41	-1.9	3,575	-0.05%
2023/04/10	2.2	8.45	0	0.00	8.43	2.2	3,714	0.06%
2023/04/07	7.1	8.42	16	8.42	8.43	-8.9	4,162	-0.21%
2023/04/06	5.1	8.37	4	8.38	8.36	1.1	4,357	0.02%
2023/03/31	3	8.30	0	8.32	8.32	3	4,363	0.07%
2023/03/30	2.1	8.29	2	8.32	8.31	0	4,389	0.00%
2023/03/29	6	8.30	4	8.34	8.29	2	4,459	0.05%
2023/03/28	8.1	8.29	6.8	8.29	8.30	1.3	4,543	0.03%
2023/03/27	0.4	8.28	0	0.00	8.26	0.4	4,594	0.01%
2023/03/24	14.1	8.32	0	0.00	8.30	14.1	4,604	0.31%
2023/03/23	7.4	8.35	6	8.36	8.34	1.4	4,647	0.03%
2023/03/22	5.2	8.34	2	8.37	8.34	3.2	4,680	0.07%
2023/03/21	4	8.40	4	8.43	8.35	0	4,722	0.00%
2023/03/20	2	8.35	0	0.00	8.38	2	4,722	0.04%
2023/03/17	2	8.35	2	8.34	8.35	0	4,791	0.00%
2023/03/16	9.2	8.33	2	8.39	8.30	7.2	4,807	0.15%
2023/03/15	7	8.50	2	8.59	8.49	5	4,791	0.10%
2023/03/14	5	8.51	4	8.53	8.50	1	4,826	0.02%
2023/03/13	9.1	8.54	4	8.56	8.56	5.1	4,862	0.10%
2023/03/10	6.7	8.63	28	8.60	8.63	-21.3	4,877	-0.44%
2023/03/09	141.5	8.96	58	8.81	8.75	83.5	5,117	1.63%	大買/
2023/03/08	7	8.93	0	0.00	8.93	7	4,588	0.15%
2023/03/07	38	8.98	21	8.98	8.97	17	4,646	0.37%
2023/03/06	6	8.82	3	8.82	8.82	3	4,593	0.07%
2023/03/03	2	8.69	1	8.66	8.70	1	4,544	0.02%
2023/03/02	1	8.63	1	8.65	8.64	0	4,550	0.00%
2023/03/01	0	0.00	0	8.73	8.61	0	4,584	0.00%
2023/02/24	1	8.70	0	0.00	8.71	1	4,560	0.02%
2023/02/23	1.1	8.74	0	0.00	8.74	1.1	4,544	0.02%
2023/02/22	5	8.66	0	0.00	8.72	5	4,530	0.11%
2023/02/21	10	8.73	0	0.00	8.73	10	4,514	0.22%
2023/02/20	0	8.72	2.2	8.76	8.77	-2.2	4,520	-0.05%
2023/02/17	12	8.64	2	8.66	8.69	10	4,494	0.22%
2023/02/16	0	0.00	15	8.62	8.62	-15	4,544	-0.33%
2023/02/15	0	0.00	5	8.68	8.60	-5	4,543	-0.11%
2023/02/14	4	8.62	37.1	8.63	8.65	-33.1	4,483	-0.74%
2023/02/13	10	8.51	0	8.58	8.51	10	4,470	0.22%
2023/02/10	21	8.64	23	8.70	8.61	-2	4,451	-0.04%
2023/02/09	0	8.60	0	0.00	8.60	0	4,456	0.00%
2023/02/07	8.3	8.61	0	0.00	8.61	8.3	4,446	0.19%
2023/02/06	16	8.68	5	8.77	8.63	11	4,450	0.25%
2023/02/03	15	8.73	160	8.65	8.76	-145	4,431	-3.27%	大賣/鉅額交易
2023/02/02	12	8.65	1	8.63	8.65	11	4,357	0.25%
2023/02/01	10	8.68	1	8.62	8.60	9	4,335	0.21%
2023/01/31	7	8.58	8	8.63	8.62	-1	4,329	-0.02%
2023/01/30	0.1	8.43	1	8.46	8.43	-1	4,275	-0.02%
2023/01/17	1	8.38	0	0.00	8.38	1	4,265	0.02%
2023/01/16	4.5	8.41	1	8.42	8.38	3.5	4,248	0.08%
2023/01/13	3.2	8.41	11	8.43	8.38	-7.8	4,227	-0.18%
2023/01/12	0	8.48	10	8.43	8.42	-10	4,230	-0.24%
2023/01/11	1	8.55	19	8.54	8.51	-18	4,206	-0.43%
2023/01/10	0.1	8.57	0	0.00	8.57	0.1	4,172	0.00%
2023/01/09	0	0.00	3	8.59	8.60	-3	4,166	-0.07%
2023/01/05	10	8.60	4	8.64	8.53	6	4,188	0.14%
2023/01/04	2	8.56	1	8.59	8.56	1	4,155	0.02%
2023/01/03	2	8.47	2	8.49	8.48	0	4,173	0.00%
2022/12/30	2	8.59	2	8.64	8.61	0	4,156	0.00%
2022/12/29	15	8.63	3.6	8.72	8.57	11.4	4,132	0.28%
2022/12/28	2	8.91	48.1	8.91	8.85	-46	4,027	-1.14%
2022/12/27	55	9.09	117.8	9.06	8.81	-62.8	3,954	-1.59%	大賣/
2022/12/26	69	8.68	63.2	8.75	8.83	5.8	3,569	0.16%
2022/12/23	2.1	8.35	0	0.00	8.35	2.1	3,429	0.06%
2022/12/22	13	8.42	0	0.00	8.41	13	3,429	0.38%
2022/12/21	0.1	8.30	1	8.17	8.17	-0.9	3,421	-0.03%
2022/12/20	1.1	8.39	0	0.00	8.17	1.1	3,355	0.03%
2022/12/19	10	8.49	2	8.47	8.41	8	3,291	0.24%
2022/12/16	9.1	8.69	1	8.74	8.60	8.1	3,214	0.25%
2022/12/15	50	8.86	54	8.87	8.85	-4	3,162	-0.13%
2022/12/14	10	8.80	6	8.79	8.76	4	3,098	0.13%
2022/12/13	31.1	8.72	18	8.71	8.71	13.1	3,044	0.43%
2022/12/12	5	8.59	0	0.00	8.52	5	2,975	0.17%
2022/12/09	3	8.54	3	8.56	8.62	0	2,952	0.00%
2022/12/08	1.3	8.38	0	0.00	8.36	1.3	2,895	0.04%
2022/12/07	102	8.51	3	8.49	8.45	99	2,873	3.45%	大買/
2022/12/06	0.1	8.60	1	8.65	8.52	-0.9	2,843	-0.03%
2022/12/05	0.1	8.83	0	0.00	8.74	0.1	2,801	0.00%
2022/12/02	64	8.90	20	8.95	8.82	44	2,746	1.60%
2022/12/01	45	9.06	91.9	9.15	8.97	-46.9	2,677	-1.75%
2022/11/30	54.1	8.65	65	8.72	8.76	-10.9	2,359	-0.46%
2022/11/29	26	8.50	14	8.59	8.44	12	2,140	0.56%
2022/11/28	12.1	8.41	3	8.38	8.44	9.1	2,040	0.45%
2022/11/25	0.1	8.18	1	8.21	8.17	-0.9	1,960	-0.05%
2022/11/24	1	8.19	7	8.16	8.12	-6	1,985	-0.30%
2022/11/23	6	8.12	16	8.14	8.12	-10	1,974	-0.51%
2022/11/22	0	0.00	1	7.95	7.93	-1	1,955	-0.05%
2022/11/18	2	8.01	2	7.97	7.92	0	2,001	0.00%
2022/11/17	0	7.95	1	7.95	7.95	-1	2,142	-0.05%
2022/11/16	8	8.01	3	8.10	7.91	5	2,147	0.23%
2022/11/15	7.1	8.03	10	8.04	8.05	-3	2,127	-0.14%
2022/11/14	22	8.08	0	0.00	8.11	22	2,120	1.04%
2022/11/10	6	7.93	10	7.90	7.88	-4	2,067	-0.19%
2022/11/09	0	0.00	13	7.91	7.91	-13	2,073	-0.63%
2022/11/04	1	7.76	0.9	7.80	7.80	0.1	2,097	0.01%
2022/11/03	1	7.78	1	7.78	7.78	0	2,108	0.00%
2022/11/02	0	0.00	1	7.83	7.83	-1	2,118	-0.05%
2022/11/01	1.1	7.82	15	7.84	7.81	-13.9	2,101	-0.66%
2022/10/31	0	0.00	1.1	7.79	7.73	-1.1	2,093	-0.05%
2022/10/28	5.8	7.72	0	0.00	7.70	5.8	2,104	0.28%
2022/10/27	0	0.00	0.2	7.78	7.80	-0.2	2,104	-0.01%
2022/10/26	0	7.68	0	0.00	7.64	0	2,089	0.00%
2022/10/25	0	0.00	1	7.72	7.64	-1	2,093	-0.05%
2022/10/21	0	0.00	0	7.66	7.65	0	2,082	0.00%
2022/10/20	7	7.65	9	7.64	7.72	-2	2,075	-0.10%
2022/10/19	0	0.00	7	7.96	7.82	-7	2,051	-0.34%
2022/10/13	22.1	7.83	0	0.00	7.73	22.1	2,029	1.09%
2022/10/12	0	0.00	4	8.12	8.11	-4	1,992	-0.20%
2022/10/11	10.2	8.22	2	8.13	8.10	8.2	1,988	0.41%
2022/10/07	4	8.42	10	8.43	8.40	-6	1,959	-0.31%
2022/10/06	0.1	8.36	0	0.00	8.38	0.1	1,933	0.01%
2022/10/05	0	8.30	1	8.31	8.29	-1	1,923	-0.05%
2022/10/04	8	8.36	2	8.44	8.39	6	1,931	0.31%
2022/10/03	1	8.27	27	8.15	8.18	-26	1,858	-1.40%
2022/09/30	16	7.98	17	7.96	8.13	-1	1,805	-0.06%
2022/09/29	0	0.00	3	7.77	7.76	-3	1,743	-0.17%
2022/09/28	3	7.63	0	0.00	7.46	3	1,728	0.17%
2022/09/27	0.2	7.75	0	0.00	7.78	0.2	1,723	0.01%
2022/09/26	7.4	7.86	1	7.84	7.73	6.4	1,738	0.37%
2022/09/23	0	0.00	1.9	8.04	8.01	-1.9	1,777	-0.11%
2022/09/22	0	0.00	1	8.01	8.01	-1	1,810	-0.06%
2022/09/21	9.2	8.07	0	0.00	8.02	9.2	1,803	0.51%
2022/09/20	0.3	8.10	10	8.10	8.11	-9.8	1,798	-0.54%
2022/09/19	0	8.10	0	0.00	8.09	0	1,829	0.00%
2022/09/16	2	8.23	2	8.20	8.15	0	1,846	0.00%
2022/09/15	3.5	8.23	1	8.23	8.21	2.5	1,859	0.13%
2022/09/13	2	8.21	10	8.18	8.18	-8	1,888	-0.42%
2022/09/12	5	8.16	6	8.16	8.16	-1	1,916	-0.05%
2022/09/08	10.3	7.90	5	7.95	7.97	5.3	1,926	0.28%
2022/09/07	5	7.82	0	0.00	7.82	5	1,940	0.26%
2022/09/06	1	8.05	0	0.00	7.94	1	1,945	0.05%
2022/09/05	1	8.04	0	0.00	8.02	1	1,951	0.05%
2022/09/02	0	0.00	2	8.12	8.08	-2	1,953	-0.10%
2022/09/01	1.2	8.10	1	8.08	8.11	0.2	1,947	0.01%
2022/08/31	6	8.24	5	8.20	8.21	1	1,936	0.05%
2022/08/30	0.3	8.13	1	8.08	8.13	-0.7	1,891	-0.04%
2022/08/29	3.1	8.10	0	0.00	8.06	3.1	1,884	0.17%
2022/08/26	0	0.00	7	8.29	8.29	-7	1,856	-0.38%
2022/08/25	2.5	8.32	1	8.30	8.26	1.5	1,853	0.08%
2022/08/24	2.7	8.46	6.2	8.50	8.39	-3.5	1,828	-0.19%
2022/08/23	1	8.05	0	0.00	8.02	1	1,711	0.06%
2022/08/19	0	8.08	0.3	8.09	8.07	-0.3	1,717	-0.02%
2022/08/18	0.2	8.10	4	8.09	8.10	-3.8	1,706	-0.22%
2022/08/16	5	8.05	0	0.00	8.04	5	1,700	0.29%
2022/08/15	4	8.05	0	0.00	8.06	4	1,701	0.24%
2022/08/12	0	7.97	2	8.03	8.03	-2	1,687	-0.12%
2022/08/11	1	7.94	1.2	7.92	7.94	-0.2	1,673	-0.01%
2022/08/10	0	7.80	10	7.72	7.80	-10	1,660	-0.60%
2022/08/08	0	7.68	0	0.00	7.68	0	1,690	0.00%
2022/08/04	6	7.54	15	7.61	7.59	-9	1,780	-0.51%
2022/08/03	1	7.74	0	0.00	7.62	1	1,784	0.06%
2022/08/02	2	7.71	1	7.73	7.72	1	1,819	0.06%
2022/08/01	0	0.00	2	7.81	7.85	-2	1,860	-0.11%
2022/07/29	0.3	7.70	1	7.72	7.76	-0.7	1,874	-0.04%
2022/07/27	1	7.60	2	7.63	7.62	-1	1,912	-0.05%
2022/07/26	0.1	7.64	5	7.61	7.61	-4.9	1,917	-0.26%
2022/07/25	5	7.55	7	7.67	7.66	-2	1,933	-0.10%
2022/07/22	4.1	7.63	4	7.60	7.59	0.1	1,947	0.01%
2022/07/21	9	7.59	18	7.52	7.63	-9	2,021	-0.45%
2022/07/20	0.1	7.62	0	0.00	7.52	0.1	2,046	0.01%
2022/07/19	4	7.43	2	7.42	7.54	2	2,099	0.10%
2022/07/18	0	0.00	0.1	7.42	7.44	-0.1	2,116	0.00%
2022/07/15	1.2	7.34	1	7.30	7.30	0.2	2,116	0.01%
2022/07/14	2.1	7.36	27	7.39	7.37	-24.9	2,129	-1.17%
2022/07/13	0	0.00	15	7.35	7.36	-15	2,158	-0.70%
2022/07/12	27	7.31	17	7.17	7.18	10	2,199	0.45%
2022/07/11	6	7.58	6	7.58	7.57	0	2,182	0.00%
2022/07/08	10	7.66	24	7.69	7.64	-14	2,193	-0.64%
2022/07/07	10	7.56	10	7.64	7.65	0	2,199	0.00%
2022/07/06	6	7.69	5	7.65	7.61	1	2,239	0.04%
2022/07/05	12	7.83	17	7.82	7.80	-5	2,266	-0.22%
2022/07/04	0	7.60	2	7.65	7.60	-2	2,301	-0.09%
2022/07/01	16.4	7.65	14	7.58	7.52	2.3	2,350	0.10%
2022/06/30	9.2	7.92	0	0.00	7.95	9.2	2,376	0.39%
2022/06/29	0.4	8.08	0	0.00	8.08	0.4	2,381	0.02%
2022/06/28	5	8.14	2	8.17	8.14	3	2,413	0.12%
2022/06/27	0.5	8.16	0	0.00	8.20	0.5	2,446	0.02%
2022/06/24	4	8.14	5	8.10	8.08	-1	2,439	-0.04%
2022/06/23	5	8.00	5	8.12	7.95	0	2,444	0.00%
2022/06/22	5	8.08	0	0.00	7.97	5	2,442	0.20%
2022/06/21	0	0.00	5	8.10	8.21	-5	2,439	-0.20%
2022/06/20	6	8.04	2	8.15	7.94	4	2,433	0.16%
2022/06/17	6	8.19	2	8.17	8.13	4	2,456	0.16%
2022/06/16	2	8.48	0	0.00	8.26	2	2,462	0.08%
2022/06/15	2	8.42	5	8.34	8.42	-3	2,484	-0.12%
2022/06/14	1	8.23	30	8.13	8.22	-29	2,533	-1.14%
2022/06/13	6.2	8.27	5	8.23	8.23	1.2	2,585	0.05%
2022/06/10	0.1	8.44	0	0.00	8.44	0.1	2,665	0.00%
2022/06/09	11	8.48	8	8.48	8.49	3	2,699	0.11%
2022/06/08	0	0.00	2	8.48	8.47	-2	2,727	-0.07%
2022/06/07	5	8.41	3	8.41	8.40	2	2,766	0.07%
2022/06/06	1.1	8.40	5.1	8.42	8.41	-4	2,833	-0.14%
2022/06/02	5	8.39	0	0.00	8.42	5	2,897	0.17%
2022/06/01	0	0.00	5.5	8.43	8.45	-5.5	2,981	-0.18%
2022/05/31	5	8.31	0	0.00	8.31	5	2,997	0.17%
2022/05/30	0	0.00	2	8.53	8.57	-2	2,989	-0.07%
2022/05/27	3	8.48	0	0.00	8.48	3	3,011	0.10%
2022/05/26	2	8.45	3	8.42	8.39	-1	3,033	-0.03%
2022/05/25	0	0.00	8	8.40	8.41	-8	3,077	-0.26%
2022/05/24	0	0.00	5	8.30	8.30	-5	3,141	-0.16%
2022/05/23	5	8.28	6.8	8.32	8.32	-1.8	3,148	-0.06%
2022/05/20	3.2	8.31	14	8.30	8.32	-10.8	3,200	-0.34%
2022/05/19	10.1	8.19	7	8.25	8.25	3.1	3,306	0.09%
2022/05/18	8.1	8.25	9	8.30	8.34	-0.9	3,322	-0.03%
2022/05/17	6.1	8.19	13	8.20	8.21	-7	3,330	-0.21%
2022/05/16	0	8.04	0	0.00	8.06	0	3,319	0.00%
2022/05/13	6	7.97	11	7.96	7.98	-5	3,324	-0.15%
2022/05/12	18.3	7.96	11	7.91	7.83	7.3	3,343	0.22%
2022/05/11	5	8.03	0	0.00	8.02	5	3,312	0.15%
2022/05/10	16	7.97	23	7.99	8.08	-7	3,423	-0.20%
2022/05/09	3.6	8.07	0	0.00	8.03	3.6	3,419	0.11%
2022/05/06	1.3	8.29	5	8.29	8.31	-3.7	3,410	-0.11%
2022/05/05	11	8.49	1	8.48	8.47	10	3,478	0.29%
2022/05/04	3	8.44	1	8.52	8.39	2	3,530	0.06%
2022/05/03	4.1	8.50	2	8.50	8.50	2.1	3,653	0.06%
2022/04/29	0.1	8.63	9	8.61	8.59	-8.9	3,773	-0.24%
2022/04/28	1	8.48	1	8.56	8.56	0	3,870	0.00%
2022/04/27	20.7	8.56	11	8.41	8.47	9.7	3,889	0.25%
2022/04/26	6.3	8.89	3.1	8.86	8.85	3.2	3,873	0.08%
2022/04/25	9.1	8.90	0	0.00	8.88	9.1	3,874	0.24%
2022/04/22	3.1	9.12	2	9.11	9.09	1.1	3,907	0.03%
2022/04/21	2	9.14	0.8	9.10	9.10	1.2	3,964	0.03%
2022/04/20	2	9.11	2	9.11	9.08	0	4,117	0.00%
2022/04/19	0	0.00	5.5	9.13	9.13	-5.5	4,176	-0.13%
2022/04/18	6.6	9.04	2.5	8.99	8.98	4.1	4,212	0.10%
2022/04/15	14	9.14	9	9.15	9.11	5	4,237	0.12%
2022/04/14	10	9.22	7	9.20	9.19	3	4,340	0.07%
2022/04/13	3	9.30	22	9.30	9.30	-19	4,383	-0.43%
2022/04/12	21	9.19	12	9.23	9.19	9	4,397	0.21%
2022/04/11	17	9.41	8.1	9.41	9.33	8.9	4,416	0.20%
2022/04/08	8	9.55	9	9.50	9.51	-1	4,434	-0.02%
2022/04/07	20	9.45	30	9.55	9.33	-10	4,459	-0.22%
2022/04/06	45.8	9.44	12.1	9.43	9.49	33.8	4,456	0.76%
2022/04/01	11	9.21	115	9.27	9.38	-104	4,426	-2.35%	大賣/鉅額交易
2022/03/31	5	9.34	2.1	9.31	9.29	2.9	4,522	0.06%
2022/03/30	1	9.20	3	9.24	9.25	-2	4,522	-0.04%
2022/03/29	3	9.20	4	9.18	9.20	-1	4,527	-0.02%
2022/03/28	15	9.13	8	9.21	9.22	7	4,571	0.15%
2022/03/25	5.5	9.31	10	9.30	9.28	-4.5	4,567	-0.10%
2022/03/24	2	9.35	1	9.34	9.35	1	4,574	0.02%
2022/03/23	4	9.37	0	0.00	9.38	4	4,620	0.09%
2022/03/22	6	9.35	1	9.30	9.34	5	4,668	0.11%
2022/03/21	2	9.23	1	9.26	9.24	1	4,663	0.02%
2022/03/18	16	9.17	9.4	9.17	9.19	6.6	4,749	0.14%
2022/03/17	2	9.20	9	9.18	9.19	-7	4,798	-0.15%
2022/03/16	9.3	9.02	3.6	9.09	9.06	5.7	4,797	0.12%
2022/03/15	8.4	9.12	15.1	9.10	9.07	-6.7	4,814	-0.14%
2022/03/14	0	0.00	2	9.31	9.30	-2	5,058	-0.04%
2022/03/11	3.1	9.26	1	9.25	9.26	2.1	5,103	0.04%
2022/03/10	0.2	9.33	11	9.34	9.30	-10.8	5,152	-0.21%
2022/03/09	109.3	9.23	10	9.22	9.22	99.3	5,199	1.91%	大買/
2022/03/08	2.2	9.22	21.1	9.32	9.20	-19	5,309	-0.36%
2022/03/07	36.1	9.42	0	0.00	9.37	36.1	5,335	0.68%
2022/03/04	17.2	9.78	34	9.74	9.71	-16.9	5,351	-0.31%
2022/03/03	31.1	9.83	5	9.85	9.82	26.1	5,482	0.48%
2022/03/02	5	9.84	9	9.87	9.81	-4	5,638	-0.07%
2022/03/01	10	9.76	2	9.78	9.80	8	5,737	0.14%
2022/02/25	10.2	9.62	8	9.62	9.63	2.2	5,833	0.04%
2022/02/24	42.8	9.79	0	0.00	9.65	42.8	5,991	0.71%
2022/02/23	2	9.85	6.1	9.89	9.88	-4	5,996	-0.07%
2022/02/22	18	9.90	10	9.80	9.82	8	6,095	0.13%
2022/02/21	23	10.00	31	9.93	9.97	-8	6,160	-0.13%
2022/02/18	13.2	9.87	15	9.88	9.90	-1.8	6,204	-0.03%
2022/02/17	0.1	9.90	7	9.91	9.90	-6.9	6,407	-0.11%
2022/02/16	0	0.00	5.2	9.84	9.86	-5.2	6,642	-0.08%
2022/02/15	11	9.86	0.1	9.89	9.85	10.9	6,940	0.16%
2022/02/14	10	9.86	0	0.00	9.87	10	7,222	0.14%
2022/02/11	13.2	9.96	6	9.96	9.95	7.2	7,699	0.09%
2022/02/10	14	10.07	27.2	10.09	10.00	-13.2	8,053	-0.16%
2022/02/09	10.1	9.95	17	9.93	9.96	-6.9	8,061	-0.09%
2022/02/08	11.8	9.86	6.1	9.86	9.86	5.7	8,147	0.07%
2022/02/07	0	9.70	6.9	9.66	9.80	-6.9	8,270	-0.08%
2022/01/26	3	9.41	12.1	9.42	9.39	-9.1	8,440	-0.11%
2022/01/25	25.6	9.44	11.5	9.48	9.34	14.1	8,609	0.16%
2022/01/24	14.3	9.63	3	9.65	9.64	11.3	8,697	0.13%
2022/01/21	47.7	9.99	64.4	10.03	9.92	-16.7	8,801	-0.19%
2022/01/20	7	10.05	32.1	10.00	10.05	-25.1	8,938	-0.28%
2022/01/19	37	10.01	3	10.05	10.00	34	9,109	0.37%
2022/01/18	15	10.02	11.2	10.03	10.00	3.8	9,439	0.04%
2022/01/17	32	10.10	3	10.05	10.05	29	9,772	0.30%
2022/01/14	1.5	10.17	7	10.13	10.10	-5.5	10,029	-0.05%
2022/01/13	2	10.20	23.1	10.20	10.15	-21.1	10,542	-0.20%
2022/01/12	0	0.00	61.3	10.10	10.10	-61.3	11,537	-0.53%
2022/01/11	3	10.00	3.1	10.02	10.00	-0.1	13,813	0.00%
2022/01/10	56.2	10.00	3.1	10.00	10.00	53.1	15,929	0.33%
2022/01/07	27	10.07	41.2	10.14	10.00	-14.2	15,906	-0.09%
2022/01/06	34.1	10.00	5.2	9.99	9.99	28.9	15,954	0.18%
2022/01/05	10	10.05	0	0.00	10.05	10	16,021	0.06%
2022/01/04	251	10.05	7	10.05	10.05	244	16,162	1.51%	大買/鉅額交易
2021/12/30	1.7	10.13	11	10.15	10.15	-9.3	16,452	-0.06%
2021/12/29	0	10.05	20.1	10.10	10.10	-20	16,783	-0.12%
2021/12/28	5.9	10.10	4	10.06	10.05	1.9	17,022	0.01%
2021/12/27	20.2	10.14	42.8	10.15	10.10	-22.6	17,196	-0.13%
2021/12/24	1	10.00	2.1	10.00	10.00	-1.1	17,256	-0.01%
2021/12/23	0	10.00	2.1	10.00	9.99	-2.1	17,553	-0.01%
2021/12/22	16.5	9.99	5.1	10.00	10.00	11.4	17,961	0.06%
2021/12/21	10.1	9.95	6.5	9.96	9.94	3.6	18,143	0.02%
2021/12/20	5.3	9.96	2	9.99	9.94	3.3	18,421	0.02%
2021/12/17	4.1	9.99	8	9.98	10.00	-3.9	18,530	-0.02%
2021/12/16	14.9	9.93	1	9.92	9.94	13.9	18,486	0.08%
2021/12/15	21	9.94	0	0.00	9.93	21	18,496	0.11%
2021/12/14	12	9.96	1	9.93	9.92	11	18,540	0.06%
2021/12/13	1.1	9.98	0	0.00	10.00	1.1	18,569	0.01%
2021/12/10	6.1	10.04	0	0.00	10.00	6.1	18,566	0.03%
2021/12/09	13.1	10.11	13	10.06	10.10	0	18,591	0.00%
2021/12/08	40.7	10.21	61	10.12	10.10	-20.4	18,613	-0.11%
2021/12/07	5	10.01	8.4	10.00	10.05	-3.4	18,310	-0.02%
2021/12/06	23.3	10.00	1	10.00	10.00	22.3	18,257	0.12%
2021/12/03	0.5	10.05	3.3	10.05	10.05	-2.8	18,260	-0.02%
2021/12/02	34.2	10.00	13	10.00	9.99	21.2	18,222	0.12%
2021/12/01	14.1	10.04	1.1	10.05	10.10	13	18,105	0.07%
2021/11/30	0.7	10.09	23.4	10.10	10.15	-22.7	18,086	-0.13%
2021/11/29	26	9.99	49	9.98	10.05	-23	18,040	-0.13%
2021/11/26	6	10.24	6	10.18	10.15	0	17,919	0.00%
2021/11/25	6	10.35	12	10.35	10.35	-6	17,846	-0.03%
2021/11/24	0	0.00	1	10.25	10.30	-1	17,755	-0.01%
2021/11/23	17	10.27	61	10.38	10.20	-44	17,679	-0.25%
2021/11/22	13	10.24	10	10.20	10.20	3	17,543	0.02%
2021/11/19	12	10.21	9	10.27	10.20	3	17,516	0.02%
2021/11/18	21.1	10.19	8	10.21	10.25	13.1	17,467	0.07%
2021/11/17	34	10.15	4	10.14	10.15	30	17,393	0.17%
2021/11/16	47	10.15	15	10.21	10.10	32	17,319	0.18%
2021/11/15	65	10.20	3	10.23	10.20	62	17,193	0.36%
2021/11/12	100	10.34	1	10.30	10.30	99	17,053	0.58%
2021/11/11	5	10.65	31	10.67	10.50	-26	16,810	-0.15%
2021/11/10	87	10.58	86.1	10.59	10.45	0.9	16,858	0.01%
2021/11/09	26.1	10.22	3	10.40	10.25	23.1	16,436	0.14%
2021/11/08	1	10.40	22	10.40	10.40	-21	16,123	-0.13%
2021/11/05	50	10.28	19	10.32	10.25	31	16,144	0.19%
2021/11/04	2	10.28	12	10.21	10.25	-10	16,083	-0.06%
2021/11/03	54	10.33	57	10.39	10.25	-3	16,038	-0.02%
2021/11/02	66.1	10.15	32.2	10.16	10.05	33.9	15,859	0.21%
2021/11/01	26	10.10	43	10.20	10.15	-17	15,747	-0.11%
2021/10/29	17.1	10.23	3	10.40	10.15	14.1	15,601	0.09%
2021/10/28	70.1	10.32	3	10.30	10.35	67.1	15,468	0.43%
2021/10/27	13.1	10.56	3	10.60	10.55	10	15,355	0.07%
2021/10/26	92	11.12	9	11.08	11.00	83	15,281	0.54%
2021/10/25	47	11.24	66.3	11.23	11.35	-19.3	14,997	-0.13%
2021/10/22	4	11.10	49	11.13	11.10	-45	14,785	-0.30%
2021/10/21	111	11.57	63	11.33	11.35	48	14,540	0.33%	大買/
2021/10/20	227.1	11.54	555.1	11.70	11.55	-328	14,096	-2.33%	大買/大賣/鉅額交易
2021/10/19	304.1	11.31	290.8	11.35	11.70	13.4	13,269	0.10%	大買/大賣/
2021/10/18	229.1	10.97	666.3	11.07	11.40	-437.2	11,082	-3.94%	大買/大賣/鉅額交易
2021/10/15	0.4	10.40	0	0.00	10.40	0.4	9,081	0.00%
2021/10/14	156	10.38	2.3	10.36	10.35	153.7	9,162	1.68%	大買/鉅額交易
2021/10/13	103.5	10.50	108.1	10.56	10.45	-4.6	9,060	-0.05%	大買/大賣/
2021/10/12	197	10.55	5	10.48	10.45	192	9,142	2.10%	大買/鉅額交易
2021/10/08	28	10.70	11	10.75	10.75	17	9,171	0.19%
2021/10/07	30	10.62	30.1	10.59	10.60	-0.1	9,097	0.00%
2021/10/06	25.4	10.72	54.1	10.66	10.55	-28.8	9,249	-0.31%
2021/10/05	52.1	10.44	85	10.60	10.70	-32.9	9,017	-0.36%
2021/10/04	45	10.44	43	10.47	10.30	2	8,866	0.02%
2021/10/01	4	10.49	2	10.55	10.40	2	8,801	0.02%
2021/09/30	114	10.77	140	10.76	10.75	-26	8,895	-0.29%	大買/大賣/
2021/09/29	93	10.69	113	10.98	10.50	-20	8,966	-0.22%	大賣/
2021/09/28	57	10.76	6	10.90	10.95	51	9,009	0.57%
2021/09/27	11	10.53	68.2	10.75	10.80	-57.1	11,484	-0.50%
2021/09/24	6	10.45	12	10.48	10.40	-6	12,720	-0.05%
2021/09/23	1	10.15	0	0.00	10.15	1	12,927	0.01%
2021/09/22	13.1	10.17	16	10.08	10.05	-2.9	13,111	-0.02%
2021/09/17	0.1	10.35	4.2	10.39	10.40	-4.2	13,225	-0.03%
2021/09/16	4.5	10.55	2	10.50	10.50	2.5	13,309	0.02%
2021/09/15	23.2	10.36	33	10.40	10.35	-9.8	13,451	-0.07%
2021/09/14	3	10.40	11	10.35	10.35	-8	13,581	-0.06%
2021/09/13	8	10.35	88	10.11	10.30	-80	13,765	-0.58%
2021/09/10	0	0.00	1	10.10	10.10	-1	13,916	-0.01%
2021/09/09	11	9.95	3	9.97	9.96	8	14,068	0.06%
2021/09/08	13	9.96	0	0.00	9.95	13	14,212	0.09%
2021/09/07	0	0.00	37.3	10.10	10.15	-37.3	14,495	-0.26%
2021/09/06	7	10.12	11	10.06	10.00	-4	14,617	-0.03%
2021/09/02	10	10.15	10.1	10.00	10.00	-0.1	14,986	0.00%
2021/09/01	10	10.30	10	10.30	10.20	0	15,279	0.00%
2021/08/31	0	0.00	8	10.26	10.35	-8	15,578	-0.05%
2021/08/30	1.2	10.09	9	10.10	10.10	-7.8	16,364	-0.05%
2021/08/27	0	0.00	7	10.05	10.05	-7	17,315	-0.04%
2021/08/26	10	9.95	21	9.97	9.96	-11	20,445	-0.05%
2021/08/25	52	9.98	3	9.96	9.98	49	22,090	0.22%
2021/08/24	5	9.94	7	9.95	9.98	-2	22,306	-0.01%
2021/08/23	3.1	9.79	26	9.86	9.85	-22.9	22,473	-0.10%
2021/08/20	29.4	9.72	14	9.63	9.60	15.4	22,661	0.07%
2021/08/19	29	9.95	55	9.89	9.76	-26	22,782	-0.11%
2021/08/18	51	9.72	38	9.72	9.93	13	22,877	0.06%
2021/08/17	16.1	9.81	6	9.88	9.75	10.1	23,234	0.04%
2021/08/16	51	10.02	25	9.91	9.86	26	23,634	0.11%
2021/08/13	13	10.36	7	10.54	10.40	6	23,570	0.03%
2021/08/12	7	10.50	8	10.48	10.55	-1	23,849	0.00%
2021/08/11	18	10.49	8.1	10.44	10.40	9.9	24,153	0.04%
2021/08/10	6	10.69	0	0.00	10.60	6	24,556	0.02%
2021/08/09	21	10.70	7	10.70	10.70	14	25,146	0.06%
2021/08/06	9	10.78	10.5	10.83	10.85	-1.5	25,579	-0.01%
2021/08/05	2	10.98	7.1	10.86	10.85	-5.1	26,138	-0.02%
2021/08/04	10	10.90	3.5	10.96	10.95	6.5	26,837	0.02%
2021/08/03	2	10.95	1	10.85	10.90	1	27,635	0.00%
2021/08/02	3	11.05	5.5	10.99	11.00	-2.5	28,220	-0.01%
2021/07/30	10	11.00	5	10.88	10.85	5	29,086	0.02%
2021/07/29	10	10.83	38	10.89	10.90	-28	29,895	-0.09%
2021/07/28	6	10.68	8	10.71	10.70	-2	30,918	-0.01%
2021/07/27	6	10.87	6	10.83	10.80	0	33,281	0.00%
2021/07/26	19	11.09	8	11.07	10.90	11	36,176	0.03%
2021/07/23	1.5	11.00	47	10.87	11.05	-45.5	39,185	-0.12%
2021/07/22	5	10.65	16	10.73	10.60	-11	41,486	-0.03%
2021/07/21	31	10.52	28	10.55	10.55	3	41,725	0.01%
2021/07/20	49	10.70	10	10.71	10.60	39	41,973	0.09%
2021/07/19	5.1	10.89	11	10.85	10.90	-5.9	42,324	-0.01%
2021/07/16	75	11.10	62.4	11.07	10.95	12.7	43,965	0.03%
2021/07/15	11.1	10.92	67	10.93	11.00	-55.9	44,287	-0.13%
2021/07/14	31	10.51	12.1	10.61	10.65	18.9	44,969	0.04%
2021/07/13	112	10.67	5	10.55	10.55	107	46,274	0.23%	大買/鉅額交易
2021/07/12	13	10.87	7	10.93	10.85	6	46,779	0.01%
2021/07/09	23.1	10.94	7	10.94	10.95	16.1	47,288	0.03%
2021/07/08	24.3	10.96	12	11.05	11.00	12.3	47,582	0.03%
2021/07/07	84.5	10.96	79	10.97	10.90	5.5	48,129	0.01%
2021/07/06	95	11.12	100	11.21	11.15	-5	48,690	-0.01%
2021/07/05	170	11.57	83.9	11.27	11.25	86.1	48,624	0.18%	大買/
2021/07/02	395.3	12.07	663.7	12.11	11.45	-268.5	48,458	-0.55%	大買/大賣/鉅額交易
2021/07/01	349.5	11.54	168.2	11.64	11.70	181.2	45,882	0.39%	大買/大賣/鉅額交易
2021/06/30	14	10.94	86.4	11.06	11.10	-72.4	44,528	-0.16%
2021/06/29	17.5	11.02	53	11.08	10.85	-35.5	44,405	-0.08%
2021/06/28	6.5	10.95	22	10.96	11.05	-15.5	44,323	-0.03%
2021/06/25	89	11.03	12	11.02	10.95	77	44,271	0.17%
2021/06/24	50	11.01	114	11.08	11.05	-64	44,337	-0.14%	大賣/
2021/06/23	12	10.85	39	10.88	10.85	-27	44,971	-0.06%
2021/06/22	35	10.70	211.3	10.76	10.75	-176.3	44,912	-0.39%	大賣/鉅額交易
2021/06/21	102.1	10.43	35.8	10.43	10.40	66.3	44,692	0.15%	大買/
2021/06/18	27.1	10.80	16	10.83	10.75	11.1	44,591	0.02%
2021/06/17	11	10.81	24	10.89	11.00	-13	44,548	-0.03%
2021/06/16	31	10.98	77	10.89	10.85	-46	44,523	-0.10%
2021/06/15	11	10.74	34	10.72	10.75	-23	44,422	-0.05%
2021/06/11	17.7	10.89	18.7	10.94	10.85	-0.9	44,345	0.00%
2021/06/09	117.6	10.97	39	11.12	10.95	78.6	44,311	0.18%	大買/
2021/06/08	433.3	11.26	401.5	11.40	11.30	31.8	44,096	0.07%	大買/大賣/
2021/06/07	120.5	11.38	199	11.23	11.45	-78.5	43,870	-0.18%	大買/大賣/
2021/06/04	206.9	11.40	213.2	11.35	11.25	-6.3	43,159	-0.01%	大買/大賣/
2021/06/03	763.8	12.00	416.1	12.00	11.85	347.7	42,434	0.82%	大買/大賣/鉅額交易
2021/06/02	180.1	11.06	272.1	11.26	11.35	-92	39,884	-0.23%	大買/大賣/
2021/06/01	9	10.19	89.1	10.24	10.35	-80.1	38,355	-0.21%
2021/05/31	9.2	10.22	17	10.25	10.15	-7.8	38,477	-0.02%
2021/05/28	18	10.21	29.1	10.18	10.15	-11.1	38,457	-0.03%
2021/05/27	13.2	10.04	80	9.99	10.00	-66.8	38,396	-0.17%
2021/05/26	36.1	9.98	51.6	9.96	10.00	-15.5	38,423	-0.04%
2021/05/25	172.5	10.15	49.5	10.08	9.97	123	38,456	0.32%	大買/鉅額交易
2021/05/24	39.6	10.08	34	10.05	10.05	5.6	38,395	0.01%
2021/05/21	39	9.70	58.9	9.60	9.77	-19.8	38,520	-0.05%
2021/05/20	42	9.56	3	9.68	9.41	39	38,408	0.10%
2021/05/19	32	9.62	22	9.65	9.66	10	38,370	0.03%
2021/05/18	42	9.25	67.2	9.13	9.48	-25.2	38,263	-0.07%
2021/05/17	77	8.73	73.3	8.86	8.67	3.7	37,884	0.01%
2021/05/14	136	9.80	79	9.76	9.55	57	37,321	0.15%	大買/
2021/05/13	189	9.85	636.8	9.78	9.72	-447.8	36,820	-1.22%	大買/大賣/鉅額交易
2021/05/12	198.5	10.47	93.7	10.57	10.20	104.8	36,247	0.29%	大買/鉅額交易
2021/05/11	96	11.57	177	11.67	11.30	-81	35,530	-0.23%	大賣/
2021/05/10	31.2	11.86	133	11.94	11.90	-101.8	34,730	-0.29%	大賣/鉅額交易
2021/05/07	125.7	11.48	121.1	11.44	11.55	4.6	34,148	0.01%	大買/大賣/
2021/05/06	220.7	11.93	105	11.78	11.65	115.7	33,242	0.35%	大買/大賣/鉅額交易
2021/05/05	145.6	12.03	132.1	11.98	11.80	13.6	32,340	0.04%	大買/大賣/
2021/05/04	924.9	13.61	316.4	12.82	12.45	608.5	31,331	1.94%	大買/大賣/鉅額交易
2021/05/03	528.5	13.54	545.2	13.72	13.80	-16.7	28,953	-0.06%	大買/大賣/
2021/04/29	646.2	13.09	210.1	13.08	12.90	436	26,099	1.67%	大買/大賣/鉅額交易
2021/04/28	123.2	11.76	262.2	11.90	12.30	-139	23,100	-0.60%	大買/大賣/鉅額交易
2021/04/27	29	11.20	55	11.23	11.20	-26	20,766	-0.13%
2021/04/26	72	11.11	46.6	11.15	11.15	25.4	20,530	0.12%
2021/04/23	39	11.27	70.2	11.14	11.15	-31.2	20,295	-0.15%
2021/04/22	204.2	11.48	86	11.68	11.35	118.2	20,105	0.59%	大買/鉅額交易
2021/04/21	36	11.25	37	11.24	11.35	-1	18,523	-0.01%
2021/04/20	108	11.23	39	11.14	11.25	69	18,201	0.38%	大買/
2021/04/19	157.1	11.28	85	11.35	11.50	72.1	17,792	0.41%	大買/
2021/04/16	112	10.68	67.2	10.65	10.75	44.8	16,515	0.27%	大買/
2021/04/15	35	10.48	35.4	10.47	10.45	-0.4	15,941	0.00%
2021/04/14	36	10.09	42	10.17	10.30	-6	15,649	-0.04%
2021/04/13	79.1	10.43	23	10.37	10.15	56.1	15,860	0.35%
2021/04/12	95	10.29	143.1	10.19	10.40	-48.1	15,605	-0.31%	大賣/
2021/04/09	80	9.99	9	9.98	9.99	71	15,372	0.46%
2021/04/08	8.2	9.94	57	9.92	9.95	-48.8	15,925	-0.31%
2021/04/07	77.2	9.83	3	9.82	9.86	74.2	19,388	0.38%
2021/04/06	26	9.81	10.2	9.81	9.79	15.8	20,668	0.08%
2021/04/01	56.4	9.77	22	9.86	9.69	34.4	20,802	0.17%
2021/03/31	7	9.81	1	9.82	9.88	6	20,997	0.03%
2021/03/30	17.4	9.88	3	9.85	9.86	14.4	21,526	0.07%
2021/03/29	29.2	9.95	27	9.97	9.92	2.2	21,891	0.01%
2021/03/26	101	10.01	72	10.00	9.87	29	22,940	0.13%	大買/
2021/03/25	7	9.67	0	0.00	9.67	7	22,425	0.03%
2021/03/24	0.4	9.59	12	9.57	9.61	-11.6	22,420	-0.05%
2021/03/23	0.1	9.65	0	0.00	9.61	0.1	22,680	0.00%
2021/03/22	2	9.67	1	9.63	9.70	1	23,144	0.00%
2021/03/19	24	9.64	13	9.68	9.66	11	23,125	0.05%
2021/03/18	8	9.77	4	9.74	9.63	4	23,121	0.02%
2021/03/17	25	9.76	3	9.80	9.77	22	23,015	0.10%
2021/03/16	16.3	9.84	26	9.88	9.84	-9.8	23,086	-0.04%
2021/03/15	46	9.96	17	9.99	9.97	29	22,978	0.13%
2021/03/12	14	9.80	17	9.82	9.83	-3	23,131	-0.01%
2021/03/11	17	9.93	15.1	9.97	9.89	1.9	23,354	0.01%
2021/03/10	16.2	9.91	23	9.97	9.89	-6.8	23,484	-0.03%
2021/03/09	29.1	10.07	10	10.21	10.00	19.1	23,447	0.08%
2021/03/08	8	10.01	31.2	10.02	10.10	-23.2	23,308	-0.10%
2021/03/05	26.1	9.88	21	9.82	9.76	5.1	22,833	0.02%
2021/03/04	63	9.93	77	9.96	9.81	-14	22,917	-0.06%
2021/03/03	21	9.81	13	9.75	9.80	8	22,638	0.04%
2021/03/02	30	9.83	5	9.82	9.61	25	22,560	0.11%
2021/02/26	0.1	9.69	41	9.73	9.71	-40.9	22,653	-0.18%
2021/02/25	11	9.79	39	9.78	9.80	-28	22,598	-0.12%
2021/02/24	79.3	9.82	40	9.74	9.60	39.3	22,605	0.17%
2021/02/23	45	9.67	28	9.83	10.05	17	22,255	0.08%
2021/02/22	27	9.34	25.3	9.39	9.41	1.7	21,747	0.01%
2021/02/19	8	9.35	1	9.34	9.35	7	21,760	0.03%
2021/02/18	0	0.00	32	9.17	9.26	-32	21,806	-0.15%
2021/02/17	10	8.79	4.1	8.86	8.93	5.9	21,789	0.03%
2021/02/05	2.1	8.61	7	8.65	8.60	-4.9	21,680	-0.02%
2021/02/04	0.2	8.61	5	8.68	8.60	-4.8	21,834	-0.02%
2021/02/03	9.2	8.56	0	0.00	8.58	9.2	22,298	0.04%
2021/02/02	0.1	8.60	4.3	8.60	8.62	-4.3	23,060	-0.02%
2021/02/01	0.1	8.33	5	8.30	8.34	-5	23,077	-0.02%
2021/01/29	1.3	8.31	1	8.49	8.29	0.3	23,069	0.00%
2021/01/28	5.1	8.44	24	8.47	8.45	-18.9	23,054	-0.08%
2021/01/27	3.1	8.68	3	8.64	8.63	0.1	23,097	0.00%
2021/01/26	18	8.68	3	8.69	8.66	15	23,214	0.06%
2021/01/25	3	8.89	21	8.71	8.84	-18	23,211	-0.08%
2021/01/22	5.2	8.60	22	8.70	8.70	-16.8	23,251	-0.07%
2021/01/21	2	8.81	7	8.75	8.74	-5	23,309	-0.02%
2021/01/20	16.1	8.88	11	8.82	8.71	5.1	23,567	0.02%
2021/01/19	5.2	9.13	9	9.17	9.14	-3.9	23,962	-0.02%
2021/01/18	17.1	9.12	60	9.02	9.16	-42.9	24,192	-0.18%
2021/01/15	40	9.38	18	9.37	9.28	22	24,241	0.09%
2021/01/14	22	9.77	22.1	9.77	9.71	-0.1	24,061	0.00%
2021/01/13	17	9.87	14	9.90	9.78	3	24,033	0.01%
2021/01/12	95	9.78	71.8	9.79	9.66	23.2	23,913	0.10%
2021/01/11	24.1	10.14	2	10.15	10.15	22.1	23,566	0.09%
2021/01/08	7	10.19	16	10.19	10.20	-9	23,525	-0.04%
2021/01/07	30	10.53	40	10.55	10.45	-10	23,377	-0.04%
2021/01/06	58	10.27	48	10.44	10.20	10	23,099	0.04%
2021/01/05	27	10.90	44	10.82	10.80	-17	22,665	-0.08%
2021/01/04	45	10.81	64.7	10.79	10.85	-19.7	22,382	-0.09%
2020/12/31	153.1	11.19	214.1	11.31	11.20	-61	21,804	-0.28%	大買/大賣/
2020/12/30	591.6	11.67	316.4	11.68	11.70	275.2	20,978	1.31%	大買/大賣/鉅額交易
2020/12/29	123.2	10.72	55.4	10.74	11.15	67.8	17,250	0.39%	大買/
2020/12/28	3	10.23	17	10.23	10.15	-14	15,854	-0.09%
2020/12/25	30	10.18	20	10.18	10.15	10	15,558	0.06%
2020/12/24	20	10.12	18	10.10	10.15	2	15,184	0.01%
2020/12/23	138	9.85	146	9.91	9.90	-8	14,582	-0.05%	大買/大賣/
2020/12/22	49	9.95	83	9.99	9.66	-34	14,171	-0.24%
2020/12/21	24.9	9.52	30	9.60	9.50	-5.1	13,062	-0.04%
2020/12/18	19.4	9.31	4	9.34	9.27	15.4	12,740	0.12%
2020/12/17	18	9.41	0.1	9.43	9.36	17.9	12,718	0.14%
2020/12/16	63	9.62	188.5	9.69	9.70	-125.5	12,518	-1.00%	大賣/鉅額交易
2020/12/15	9	9.26	88	9.21	9.18	-79	12,072	-0.65%
2020/12/14	1	9.40	8	9.28	9.40	-7	12,414	-0.06%
2020/12/11	5	9.19	321	9.19	9.18	-316	12,365	-2.56%	大賣/鉅額交易
2020/12/10	7.5	9.25	5	9.29	9.20	2.5	12,522	0.02%
2020/12/09	12	9.31	30	9.37	9.31	-18	12,563	-0.14%
2020/12/08	556	9.62	141.1	9.49	9.48	414.9	12,680	3.27%	大買/大賣/鉅額交易
2020/12/07	363.2	9.60	234	9.71	9.75	129.2	13,243	0.98%	大買/大賣/鉅額交易
2020/12/04	3.1	9.42	15	9.46	9.43	-11.9	13,068	-0.09%
2020/12/03	14	9.37	3	9.31	9.29	11	13,032	0.08%
2020/12/02	8	9.28	0	0.00	9.28	8	13,242	0.06%
2020/12/01	2	9.32	12.1	9.26	9.37	-10.1	13,684	-0.07%
2020/11/30	18	9.34	15	9.31	9.37	3	13,725	0.02%
2020/11/27	2	9.23	18	9.21	9.19	-16	13,573	-0.12%
2020/11/26	2	9.24	1.1	9.23	9.25	0.9	13,553	0.01%
2020/11/25	4	9.30	22	9.27	9.24	-18	13,547	-0.13%
2020/11/24	1	9.09	22	9.10	9.08	-21	13,556	-0.15%
2020/11/23	14	8.95	11	9.03	9.03	3	13,512	0.02%
2020/11/20	6	8.85	1	8.84	8.85	5	13,397	0.04%
2020/11/19	3	8.85	1	8.91	8.89	2	13,443	0.01%
2020/11/18	8.1	8.91	2.6	8.90	8.95	5.5	13,582	0.04%
2020/11/17	3.1	8.86	17	8.92	9.00	-13.9	14,118	-0.10%
2020/11/16	7	8.71	8	8.84	8.67	-1	15,122	-0.01%
2020/11/13	3	8.79	1	8.77	8.81	2	15,057	0.01%
2020/11/12	14	8.85	2	8.86	8.77	12	15,075	0.08%
2020/11/11	23	9.04	50	8.85	9.00	-27	14,994	-0.18%
2020/11/10	24.2	8.87	38	9.24	8.71	-13.8	14,544	-0.10%
2020/11/09	0	0.00	3	8.63	8.65	-3	13,748	-0.02%
2020/11/06	2	8.51	5	8.56	8.51	-3	13,691	-0.02%
2020/11/05	0	0.00	3.5	8.53	8.52	-3.5	13,856	-0.03%
2020/11/04	4.1	8.66	2	8.73	8.55	2.1	13,841	0.01%
2020/11/03	3	8.52	4	8.63	8.56	-1	13,714	-0.01%
2020/11/02	0	0.00	2	8.37	8.43	-2	13,587	-0.01%
2020/10/30	4	8.45	6	8.50	8.35	-2	13,490	-0.01%
2020/10/29	2	8.57	21	8.42	8.60	-19	13,343	-0.14%
2020/10/28	77	8.92	59.7	8.95	8.62	17.4	13,149	0.13%
2020/10/27	31	8.75	123	8.64	8.72	-92	12,734	-0.72%	大賣/
2020/10/26	109	8.48	93	8.48	8.44	16	12,051	0.13%	大買/
2020/10/23	3	8.27	38	8.22	8.30	-35	11,687	-0.30%
2020/10/22	2	8.16	3	8.19	8.12	-1	11,479	-0.01%
2020/10/21	4	8.12	18	8.14	8.15	-14	11,400	-0.12%
2020/10/20	10.1	8.14	2	8.13	8.12	8.1	11,312	0.07%
2020/10/16	1	8.20	20	8.11	8.06	-19	11,156	-0.17%
2020/10/15	1	8.06	1	8.05	8.04	0	11,012	0.00%
2020/10/14	12	8.20	0.4	8.11	8.12	11.6	10,924	0.11%
2020/10/13	1	8.12	32	8.04	8.18	-31	10,824	-0.29%
2020/10/12	0	0.00	1	7.96	7.94	-1	10,610	-0.01%
2020/10/07	16	7.83	0	0.00	7.83	16	10,448	0.15%
2020/10/06	0	0.00	2	7.75	7.72	-2	10,411	-0.02%
2020/09/29	0	0.00	3	7.61	7.59	-3	10,435	-0.03%
2020/09/28	5	7.53	0	0.00	7.60	5	10,437	0.05%
2020/09/25	0	0.00	1	7.55	7.44	-1	10,441	-0.01%
2020/09/24	8	7.51	0	0.00	7.47	8	10,363	0.08%
2020/09/23	0	0.00	10	7.84	7.82	-10	10,221	-0.10%
2020/09/22	10	7.82	6	7.99	7.94	4	10,161	0.04%
2020/09/18	7	8.05	8	8.10	8.07	-1	9,990	-0.01%
2020/09/17	2	8.04	13	8.11	7.98	-11	9,850	-0.11%
2020/09/16	9	7.90	1	7.92	7.88	8	9,452	0.08%
2020/09/15	24	8.08	22	7.99	7.93	2	9,504	0.02%
2020/09/14	1	7.90	4	7.99	7.90	-3	9,643	-0.03%
2020/09/11	16	8.01	6	8.21	7.99	10	9,497	0.11%
2020/09/10	44	8.30	44	8.29	8.25	0	9,214	0.00%
2020/09/09	9	7.79	2	7.88	7.95	7	8,410	0.08%
2020/09/08	19	8.09	12	7.86	7.82	7	8,266	0.08%
2020/09/07	13.2	8.13	53	8.14	8.06	-39.8	8,117	-0.49%
2020/09/04	54	8.06	51	7.98	7.98	3	7,844	0.04%
2020/09/03	0	0.00	10	7.70	7.63	-10	7,344	-0.14%
2020/09/02	5	7.44	6	7.43	7.48	-1	7,347	-0.01%
2020/09/01	6	7.57	15	7.53	7.53	-9	7,333	-0.12%
2020/08/31	13.1	7.64	1	7.65	7.61	12.1	7,315	0.17%
2020/08/28	22	7.71	7	7.70	7.70	15	7,208	0.21%
2020/08/27	54	7.54	12	7.53	7.53	42	6,989	0.60%
2020/08/26	0	0.00	15	7.44	7.45	-15	6,864	-0.22%
2020/08/25	10	7.36	0	0.00	7.37	10	6,750	0.15%
2020/08/24	8	7.35	5	7.40	7.30	3	6,641	0.05%
2020/08/21	135	7.58	143	7.59	7.56	-8	6,430	-0.12%	大買/大賣/
2020/08/20	71	7.57	76	7.62	7.67	-5	5,712	-0.09%
2020/08/19	12	7.07	82	7.07	6.98	-70	4,344	-1.61%
2020/08/18	0	0.00	82	6.89	6.87	-82	4,185	-1.96%
2020/08/17	0	0.00	2	6.92	6.88	-2	4,149	-0.05%
2020/08/14	4	6.70	0	0.00	6.72	4	4,043	0.10%
2020/08/13	0	0.00	6	6.63	6.61	-6	4,023	-0.15%
2020/08/12	5	6.65	6	6.63	6.68	-1	4,085	-0.02%
2020/08/11	162	6.79	10	6.79	6.79	152	4,036	3.77%	大買/鉅額交易
2020/08/07	5	6.38	0	0.00	6.38	5	3,803	0.13%
2020/08/05	0	0.00	20	6.38	6.36	-20	3,830	-0.52%
2020/08/04	4	6.29	10	6.30	6.32	-6	3,873	-0.15%
2020/08/03	20	6.20	20	6.20	6.20	0	3,884	0.00%
2020/07/31	11	6.15	97	6.17	6.19	-86	3,899	-2.21%
2020/07/30	1	6.19	7	6.20	6.18	-6	3,948	-0.15%
2020/07/29	1	6.14	44	6.19	6.11	-43	3,986	-1.08%
2020/07/28	12	6.09	161	6.10	6.07	-149	4,008	-3.72%	大賣/鉅額交易
2020/07/27	37	6.28	0.3	6.22	6.22	36.7	4,033	0.91%
2020/07/24	16	6.44	0	0.00	6.42	16	4,033	0.40%
2020/07/23	5	6.54	0	0.00	6.54	5	4,040	0.12%
2020/07/22	3	6.67	1	6.63	6.58	2	4,113	0.05%
2020/07/20	5	6.44	0	0.00	6.46	5	4,113	0.12%
2020/07/17	10	6.60	3	6.63	6.51	7	4,145	0.17%
2020/07/16	20	6.60	1	6.59	6.60	19	4,191	0.45%
2020/07/15	15	6.54	10	6.54	6.54	5	4,199	0.12%
2020/07/14	10	6.51	0	0.00	6.50	10	4,255	0.23%
2020/07/13	40	6.57	0	0.00	6.57	40	4,264	0.94%
2020/07/10	20	6.55	2	6.53	6.53	18	4,312	0.42%
2020/07/09	160	6.82	0	0.00	6.73	160	4,310	3.71%	大買/鉅額交易
2020/07/08	50	6.78	0	0.00	6.79	50	4,329	1.15%
2020/07/06	0	0.00	3	6.71	6.78	-3	4,393	-0.07%
2020/07/03	6	6.66	10	6.69	6.68	-4	4,388	-0.09%
2020/07/02	5	6.68	0	0.00	6.67	5	4,436	0.11%
2020/07/01	15	6.66	0	0.00	6.64	15	4,514	0.33%
2020/06/29	15	6.61	9	6.66	6.61	6	4,556	0.13%
2020/06/24	5	6.75	1	6.83	6.74	4	4,540	0.09%
2020/06/23	0	0.00	2	6.84	6.80	-2	4,582	-0.04%
2020/06/22	5	6.85	0	0.00	6.84	5	4,578	0.11%
2020/06/19	26	7.17	34	7.19	7.05	-8	4,524	-0.18%
2020/06/18	1	6.77	35	6.77	6.79	-34	4,108	-0.83%
2020/06/17	0	0.00	18.4	6.64	6.64	-18.4	4,084	-0.45%
2020/06/16	1	6.53	0	0.00	6.54	1	4,111	0.02%
2020/06/15	5	6.36	0	0.00	6.37	5	4,195	0.12%
2020/06/12	27	6.41	15	6.40	6.44	12	4,239	0.28%
2020/06/11	38	6.70	0	0.00	6.60	38	4,355	0.87%
2020/06/10	6	6.88	4	6.88	6.87	2	4,314	0.05%
2020/06/09	14	6.99	13	6.85	6.96	1	4,423	0.02%
2020/06/08	0	0.00	9	6.76	6.76	-9	4,291	-0.21%
2020/06/05	0	0.00	10	6.56	6.60	-10	4,210	-0.24%
2020/06/04	1	6.40	1	6.46	6.42	0	4,216	0.00%
2020/06/02	1	6.30	0	0.00	6.31	1	4,211	0.02%
2020/06/01	1	6.24	0	0.00	6.26	1	4,212	0.02%
2020/05/29	10	6.22	10	6.24	6.18	0	4,222	0.00%
2020/05/28	5	6.24	0.3	6.22	6.22	4.7	4,214	0.11%
2020/05/26	7	6.29	1	6.30	6.27	6	4,296	0.14%
2020/05/25	10	6.24	10	6.24	6.26	0	4,298	0.00%
2020/05/22	18	6.39	11	6.53	6.32	7	4,308	0.16%
2020/05/21	2	6.48	10	6.55	6.48	-8	4,275	-0.19%
2020/05/20	20	6.43	0	0.00	6.40	20	4,244	0.47%
2020/05/19	0	0.00	1	6.50	6.36	-1	4,235	-0.02%
2020/05/18	0	6.18	0	0.00	6.19	0	4,160	0.00%
2020/05/15	0	0.00	8	6.15	6.13	-8	4,158	-0.19%
2020/05/14	8	6.27	0	0.00	6.16	8	4,146	0.19%
2020/05/12	12	6.41	11	6.34	6.39	1	4,096	0.02%
2020/05/08	5	6.40	4	6.39	6.39	1	3,991	0.03%
2020/05/07	4	6.41	0	0.00	6.39	4	3,973	0.10%
2020/05/06	25	6.42	0	0.00	6.38	25	3,983	0.63%
2020/05/05	1	6.40	0	0.00	6.31	1	3,944	0.03%
2020/05/04	36	6.32	20	6.29	6.29	16	3,940	0.41%
2020/04/30	4	6.52	1	6.51	6.51	3	4,023	0.07%
2020/04/28	0	6.34	0	0.00	6.34	0	3,978	0.00%
2020/04/27	1	6.31	1	6.30	6.28	0	4,019	0.00%
2020/04/23	0	0.00	4	6.10	6.06	-4	3,945	-0.10%
2020/04/22	4	5.89	0	0.00	5.90	4	3,931	0.10%
2020/04/21	25	5.98	20	5.92	5.92	5	3,895	0.13%
2020/04/17	3	6.20	0	0.00	6.11	3	3,822	0.08%
2020/04/14	10	6.09	0	0.00	6.08	10	3,743	0.27%
2020/04/13	10	6.00	0	0.00	5.96	10	3,695	0.27%
2020/04/10	5	5.94	50	5.93	6.01	-45	3,672	-1.23%
2020/04/09	50	5.83	0	0.00	5.90	50	3,625	1.38%
2020/04/08	0	0.00	0.3	5.77	5.78	-0.3	3,583	-0.01%
2020/04/07	6	5.69	3	5.69	5.68	3	3,556	0.08%
2020/04/06	5	5.63	0	0.00	5.59	5	3,547	0.14%
2020/03/30	0	5.21	0	0.00	5.21	0	3,377	0.00%
2020/03/25	1	5.30	2	5.30	5.30	-1	3,297	-0.03%
2020/03/23	2	4.82	0	0.00	4.88	2	3,234	0.06%
2020/03/20	7	5.10	0	0.00	4.98	7	3,215	0.22%
2020/03/19	13	4.77	13	4.77	4.71	0	3,139	0.00%
2020/03/18	12	5.24	10	5.22	5.20	2	3,023	0.07%
2020/03/17	12	5.36	12	5.32	5.21	0	2,949	0.00%
2020/03/16	6	5.96	5	5.83	5.78	1	2,778	0.04%
2020/03/13	25	5.87	17.3	5.90	6.01	7.7	2,737	0.28%
2020/03/10	5	6.80	5	6.91	6.93	0	2,524	0.00%
2020/03/09	5	7.06	0	0.00	7.00	5	2,455	0.20%
2020/03/06	3	7.30	0	0.00	7.29	3	2,408	0.12%
2020/03/05	1	7.37	3	7.39	7.35	-2	2,418	-0.08%
2020/03/03	0	0.00	5	7.40	7.36	-5	2,417	-0.21%
2020/03/02	8	7.27	0	0.00	7.33	8	2,410	0.33%
2020/02/25	4	7.61	1	7.67	7.66	3	2,315	0.13%
2020/02/24	0	0.00	2	7.80	7.77	-2	2,292	-0.09%
2020/02/19	0	0.00	2	7.70	7.71	-2	2,358	-0.08%
2020/02/18	2	7.63	2	7.66	7.61	0	2,388	0.00%
2020/02/13	2	7.70	0	0.00	7.68	2	2,434	0.08%
2020/02/12	2	7.73	2	7.70	7.70	0	2,460	0.00%
2020/02/11	2	7.68	0	0.00	7.67	2	2,443	0.08%
2020/02/07	2	7.77	0	0.00	7.74	2	2,438	0.08%
2020/02/06	0	0.00	1	7.75	7.71	-1	2,411	-0.04%
2020/02/05	4	7.66	3	7.67	7.68	1	2,466	0.04%
2020/02/04	14	7.87	5	7.99	7.84	9	2,429	0.37%
2020/02/03	6	7.24	0	0.00	7.27	6	2,301	0.26%
2020/01/31	5	7.53	0	0.00	7.52	5	2,268	0.22%
2020/01/30	8	7.58	0	0.00	7.45	8	2,252	0.36%
2020/01/20	0	0.00	2	7.96	7.93	-2	2,190	-0.09%
2020/01/17	2	7.91	0	0.00	7.93	2	2,190	0.09%
2020/01/16	0	0.00	5.4	7.94	7.97	-5.4	2,168	-0.25%
2020/01/15	2	8.04	0	0.00	8.03	2	2,139	0.09%
2020/01/13	10	8.09	10	8.07	8.08	0	2,157	0.00%
2020/01/10	0	0.00	10.3	8.07	8.08	-10.3	2,159	-0.48%
2020/01/09	0	0.00	20	8.11	8.08	-20	2,167	-0.92%
2020/01/08	3	8.09	1	8.09	8.05	2	2,196	0.09%
2020/01/06	10	8.21	4	8.19	8.19	6	2,112	0.28%
2019/12/31	1	8.26	0	0.00	8.30	1	2,048	0.05%
2019/12/30	1	8.27	10	8.27	8.27	-9	2,028	-0.44%
2019/12/26	1	8.18	0	0.00	8.13	1	1,978	0.05%
2019/12/25	5	8.16	0	0.00	8.19	5	1,963	0.25%
2019/12/16	0	0.00	2	7.92	7.88	-2	1,856	-0.11%
2019/12/13	10	7.93	11	7.89	7.88	-1	1,866	-0.05%
2019/12/11	0.8	7.96	0	0.00	7.96	0.8	1,955	0.04%
2019/12/06	2	8.05	0	0.00	8.02	2	1,986	0.10%
2019/12/05	20	8.02	1	7.99	8.00	19	1,972	0.96%
2019/12/04	10	7.98	0.4	7.98	7.98	9.6	1,995	0.48%
2019/12/03	2	8.03	0	0.00	8.04	2	1,996	0.10%
2019/11/27	10	7.90	0	0.00	7.90	10	2,006	0.50%
2019/11/26	10	7.96	0	0.00	7.88	10	2,023	0.49%
2019/11/25	1	7.91	0	0.00	7.91	1	2,012	0.05%
2019/11/22	3	7.94	0	0.00	7.93	3	2,024	0.15%
2019/11/20	3	7.94	10	7.73	7.94	-7	2,036	-0.35%
2019/11/19	10	7.73	0	0.00	7.72	10	2,083	0.48%
2019/11/15	10	7.82	8	7.79	7.80	2	2,073	0.10%
2019/11/05	12	8.10	8	8.11	8.12	4	2,156	0.19%
2019/11/04	0	8.10	0	0.00	8.13	0	2,314	0.00%
2019/11/01	5	8.12	0	0.00	8.12	5	2,412	0.21%
2019/10/31	0	0.00	2	8.11	8.14	-2	2,502	-0.08%
2019/10/29	8	8.18	8	8.15	8.18	0	2,578	0.00%
2019/10/22	8	8.25	8	8.23	8.25	0	2,716	0.00%
2019/10/18	0	0.00	0.2	8.22	8.22	-0.2	2,727	-0.01%
2019/10/15	0	0.00	5	8.15	8.15	-5	2,904	-0.17%
2019/10/08	0	0.00	0.3	8.15	8.15	-0.3	2,906	-0.01%
2019/10/03	10	8.07	10	8.06	8.08	0	2,964	0.00%
2019/10/02	17	8.10	17	8.09	8.10	0	2,956	0.00%
2019/10/01	2	8.14	0	0.00	8.15	2	2,951	0.07%
2019/09/27	2	8.15	0	0.00	8.15	2	2,957	0.07%
2019/09/24	0	0.00	3	8.28	8.29	-3	2,967	-0.10%
2019/09/23	0	0.00	6	8.27	8.26	-6	2,968	-0.20%
2019/09/20	0	0.00	1	8.26	8.27	-1	2,973	-0.03%
2019/09/18	10	8.30	10	8.33	8.33	0	2,953	0.00%
2019/09/16	4	8.49	0	0.00	8.46	4	3,005	0.13%
2019/09/11	0	0.00	0.7	8.30	8.29	-0.7	3,079	-0.02%
2019/09/10	0	0.00	0.5	8.30	8.27	-0.5	3,072	-0.02%
2019/09/04	0	0.00	10	8.23	8.21	-10	3,057	-0.33%
2019/09/03	1	8.20	3	8.27	8.20	-2	3,063	-0.07%
2019/09/02	3	8.21	0	0.00	8.21	3	3,066	0.10%
2019/08/30	3	8.07	0	0.00	8.09	3	3,071	0.10%
2019/08/28	10	8.05	10	8.02	8.03	0	3,094	0.00%
2019/08/27	1	8.08	0	0.00	8.02	1	3,082	0.03%
2019/08/26	2	8.04	0	0.00	8.04	2	3,073	0.07%
2019/08/23	2	8.13	0	0.00	8.14	2	3,100	0.06%
2019/08/21	2	8.09	0	0.00	8.08	2	3,057	0.07%
2019/08/20	17	8.07	0	0.00	8.07	17	3,052	0.56%
2019/08/19	12	8.08	0	0.00	8.07	12	3,032	0.40%
2019/08/16	7	8.09	7	8.13	8.11	0	2,993	0.00%
2019/08/07	2	8.44	0	0.00	8.50	2	3,090	0.06%
2019/08/06	11	8.26	16	8.34	8.34	-5	3,150	-0.16%
2019/08/05	7	9.22	7	9.15	9.10	0	3,031	0.00%
2019/08/02	1	9.25	0	0.00	9.26	1	2,911	0.03%
2019/08/01	5	9.34	0	0.00	9.35	5	2,883	0.17%
2019/07/29	3	9.49	0	0.00	9.48	3	2,871	0.10%
2019/07/26	0	0.00	5	9.47	9.48	-5	2,850	-0.18%
2019/07/25	0	0.00	2	9.48	9.45	-2	2,851	-0.07%
2019/07/24	2	9.39	1	9.41	9.38	1	2,818	0.04%
2019/07/23	2	9.42	0	0.00	9.44	2	2,830	0.07%
2019/07/22	0	0.00	3.1	9.46	9.44	-3.1	2,889	-0.11%
2019/07/19	2	9.44	1	9.40	9.40	1	2,898	0.03%
2019/07/18	22	9.43	2	9.49	9.43	20	2,918	0.69%
2019/07/17	0	0.00	1	9.28	9.30	-1	2,764	-0.04%
2019/07/16	0	0.00	5	9.23	9.27	-5	2,754	-0.18%
2019/07/12	7	9.16	7	9.15	9.17	0	2,868	0.00%
2019/07/11	3.9	9.18	10	9.17	9.18	-6.1	2,902	-0.21%
2019/07/09	0	0.00	1	9.30	9.28	-1	2,940	-0.03%
2019/07/08	6	9.25	0	0.00	9.26	6	2,986	0.20%
2019/07/02	3	9.26	0	0.00	9.25	3	3,331	0.09%
2019/06/28	0.9	9.26	0	0.00	9.26	0.9	3,430	0.03%
2019/06/27	1	9.30	4	9.31	9.29	-3	3,470	-0.09%
2019/06/26	10	9.24	0	0.00	9.24	10	3,508	0.29%
2019/06/21	0	0.00	5	9.32	9.36	-5	3,624	-0.14%
2019/06/20	0	0.00	9	9.24	9.23	-9	3,619	-0.25%
2019/06/18	1	9.09	2	9.14	9.11	-1	3,585	-0.03%
2019/06/14	0.5	9.10	1	9.12	9.10	-0.5	3,902	-0.01%
2019/06/13	2	9.09	0	0.00	9.09	2	3,935	0.05%
2019/06/10	2	9.11	0	0.00	9.10	2	4,233	0.05%
2019/06/04	7.7	9.11	7	9.13	9.14	0.7	4,309	0.02%
2019/06/03	2	9.16	0	0.00	9.16	2	4,340	0.05%
2019/05/31	3	9.23	0	0.00	9.22	3	4,367	0.07%
2019/05/30	1	9.12	0	0.00	9.20	1	4,387	0.02%
2019/05/29	2	9.11	0	0.00	9.12	2	4,380	0.05%
2019/05/28	2	9.18	0	0.00	9.00	2	4,422	0.05%
2019/05/23	2	9.12	0	0.00	9.14	2	4,608	0.04%
2019/05/21	10	9.08	10	9.15	9.16	0	4,993	0.00%
2019/05/20	7.1	9.07	7	9.09	9.08	0.1	5,044	0.00%
2019/05/17	2	9.10	0	0.00	9.08	2	5,116	0.04%
2019/05/16	10	9.20	10	9.11	9.08	0	5,170	0.00%
2019/05/15	7.5	9.30	7	9.33	9.31	0.5	5,205	0.01%
2019/05/14	10	9.06	9	9.13	9.40	1	5,222	0.02%
2019/05/13	10	9.25	10	9.20	9.19	0	5,220	0.00%
2019/05/10	2	9.35	0	0.00	9.35	2	5,321	0.04%
2019/05/09	6	9.46	0	0.00	9.43	6	5,313	0.11%
2019/05/08	5	9.57	0	0.00	9.56	5	5,303	0.09%
2019/05/07	5	9.66	0	0.00	9.65	5	5,296	0.09%
2019/05/06	3	9.63	10	9.65	9.63	-7	5,335	-0.13%
2019/04/29	4	9.64	0	0.00	9.62	4	5,402	0.07%
2019/04/26	12	9.69	8	9.66	9.65	4	5,403	0.07%
2019/04/25	12	9.74	10	9.73	9.72	2	5,381	0.04%
2019/04/24	2	9.80	0	0.00	9.78	2	5,399	0.04%
2019/04/22	0	0.00	1	9.90	9.88	-1	5,416	-0.02%
2019/04/19	3	9.86	0	0.00	9.84	3	5,535	0.05%
2019/04/18	13	9.85	0	0.00	9.83	13	5,571	0.23%
2019/04/17	3	9.94	0	0.00	9.98	3	5,551	0.05%
2019/04/16	20	9.93	0	0.00	9.92	20	5,534	0.36%
2019/04/15	3	9.96	0	0.00	9.96	3	5,568	0.05%
2019/04/03	0	0.00	8	10.05	10.05	-8	5,635	-0.14%
2019/04/02	0	9.95	0	0.00	10.00	0	5,726	0.00%
2019/04/01	0	10.00	0	0.00	10.00	0	5,962	0.00%
2019/03/29	0	0.00	33	9.99	10.00	-33	6,173	-0.53%
2019/03/28	0	0.00	3	9.99	9.97	-3	6,262	-0.05%
2019/03/26	2	9.99	0	0.00	10.00	2	6,391	0.03%
2019/03/25	15	9.99	2	9.99	9.99	13	6,542	0.20%
2019/03/21	1	10.20	0	0.00	10.15	1	6,990	0.01%
2019/03/20	0	0.00	1	10.20	10.20	-1	7,280	-0.01%
2019/03/19	0	0.00	1	10.15	10.15	-1	7,460	-0.01%
2019/03/18	1	10.20	1	10.10	10.10	0	7,556	0.00%
2019/03/15	2	10.18	5	10.12	10.10	-3	7,582	-0.04%
2019/03/13	0	0.00	2	10.05	10.05	-2	7,518	-0.03%
2019/03/12	0	0.00	5.7	10.00	9.99	-5.7	7,539	-0.07%
2019/03/11	0	0.00	2	9.97	9.95	-2	7,573	-0.03%
2019/03/08	1	9.96	0	0.00	9.96	1	7,731	0.01%
2019/03/06	3	9.99	0	0.00	9.98	3	8,006	0.04%
2019/03/05	0	0.00	3	10.05	9.99	-3	8,040	-0.04%
2019/02/27	2	9.97	8	10.00	9.97	-6	8,058	-0.07%
2019/02/26	4	10.00	0	0.00	9.97	4	8,033	0.05%
2019/02/25	0	0.00	25	10.10	10.10	-25	7,976	-0.31%
2019/02/22	0	0.00	5	10.00	10.05	-5	7,933	-0.06%
2019/02/21	2	10.05	0	0.00	10.05	2	7,914	0.03%
2019/02/20	4	10.03	27	10.05	10.05	-23	7,814	-0.29%
2019/02/19	0	0.00	3	9.94	9.92	-3	7,632	-0.04%
2019/02/18	0	0.00	2	9.87	9.86	-2	7,638	-0.03%
2019/02/15	2	9.80	5	9.93	9.79	-3	7,592	-0.04%
2019/02/14	0	0.00	2	9.89	9.87	-2	7,512	-0.03%
2019/02/13	10	9.75	3	9.79	9.77	7	7,419	0.09%
2019/02/12	16	9.68	10	9.63	9.69	6	7,409	0.08%
2019/02/11	6	9.82	0	0.00	9.65	6	7,345	0.08%
2019/01/29	8	9.85	2	9.85	9.87	6	7,298	0.08%
2019/01/24	10	9.83	5	9.86	9.82	5	7,342	0.07%
2019/01/23	1	9.84	0	0.00	9.83	1	7,374	0.01%
2019/01/22	5	9.91	0	0.00	9.85	5	7,392	0.07%
2019/01/21	12	9.97	15	9.95	9.94	-3	7,398	-0.04%
2019/01/18	6	9.86	5	9.83	9.82	1	7,485	0.01%
2019/01/16	4.4	9.90	0	0.00	9.85	4.4	7,624	0.06%
2019/01/15	4	9.93	2	9.90	9.91	2	7,687	0.03%
2019/01/14	17	9.88	0	0.00	9.86	17	7,717	0.22%
2019/01/11	4	10.10	13	9.99	9.98	-9	7,759	-0.12%
2019/01/10	0	0.00	4.5	10.17	10.10	-4.5	7,695	-0.06%
2019/01/09	2	10.15	5	10.25	10.20	-3	7,713	-0.04%
2019/01/08	1	10.10	0	0.00	10.10	1	7,719	0.01%
2019/01/07	0	0.00	6	10.20	10.15	-6	7,825	-0.08%
2019/01/04	15	9.87	17	9.88	9.98	-2	7,907	-0.03%
2019/01/02	20	10.09	0	0.00	10.05	20	8,145	0.25%
2018/12/27	5	10.20	17	10.32	10.15	-12	8,321	-0.14%
2018/12/26	3	10.20	0	0.00	10.10	3	8,285	0.04%
2018/12/25	14	10.20	20	10.20	10.20	-6	8,362	-0.07%
2018/12/24	8	10.49	40	10.55	10.50	-32	8,382	-0.38%
2018/12/22	8	10.43	13	10.43	10.45	-5	8,417	-0.06%
2018/12/21	22	10.19	13	10.20	10.10	9	8,322	0.11%
2018/12/20	8	10.24	20	10.19	10.10	-12	8,405	-0.14%
2018/12/19	2	10.35	0	0.00	10.30	2	8,633	0.02%
2018/12/18	28	10.43	10	10.45	10.40	18	8,633	0.21%
2018/12/17	20	10.48	0	0.00	10.40	20	8,524	0.23%
2018/12/14	17	10.70	0	0.00	10.55	17	8,496	0.20%
2018/12/13	4	10.20	162	10.18	10.65	-158	8,085	-1.95%	大賣/鉅額交易
2018/12/12	2	10.33	15	10.28	10.25	-13	7,824	-0.17%
2018/12/11	0	0.00	112	10.10	10.00	-112	7,582	-1.48%	大賣/鉅額交易
2018/12/10	16	9.94	28	9.97	9.89	-12	7,509	-0.16%
2018/12/07	10	10.04	0	0.00	10.05	10	7,606	0.13%
2018/12/06	2	10.00	0	0.00	9.93	2	7,788	0.03%
2018/12/05	7	9.96	0	0.00	10.00	7	7,751	0.09%
2018/12/04	15	10.13	0	0.00	10.05	15	7,969	0.19%
2018/12/03	0	0.00	26	10.09	10.10	-26	8,058	-0.32%
2018/11/30	15	9.94	5	9.99	9.85	10	8,031	0.12%
2018/11/29	3	9.99	6	10.02	10.00	-3	8,074	-0.04%
2018/11/28	5	9.76	12	9.78	9.82	-7	8,113	-0.09%
2018/11/26	1	9.75	30	9.74	9.71	-29	8,640	-0.34%
2018/11/23	0	0.00	5	9.74	9.71	-5	8,975	-0.06%
2018/11/20	2	9.90	1	9.92	9.91	1	10,956	0.01%
2018/11/16	5	9.74	0	0.00	9.78	5	12,144	0.04%
2018/11/15	6	9.76	0	0.00	9.76	6	13,598	0.04%
2018/11/14	1	9.75	0	0.00	9.79	1	14,349	0.01%
2018/11/13	4	9.73	4	9.79	9.85	0	14,439	0.00%
2018/11/12	3.9	9.87	0	0.00	9.86	3.9	14,473	0.03%
2018/11/09	3	9.86	5	9.84	9.83	-2	14,561	-0.01%
2018/11/08	4	9.98	0	0.00	9.98	4	14,790	0.03%
2018/11/07	1	9.95	14	10.00	9.95	-13	14,819	-0.09%
2018/11/06	10	9.94	5	9.95	9.92	5	14,879	0.03%
2018/11/05	2	9.72	0	0.00	9.84	2	14,830	0.01%
2018/11/02	13	9.75	22	9.84	9.76	-9	14,806	-0.06%
2018/11/01	2	9.76	0	0.00	9.76	2	14,860	0.01%
2018/10/31	0	0.00	17	9.73	9.80	-17	14,839	-0.11%
2018/10/30	3	9.59	0	0.00	9.52	3	14,781	0.02%
2018/10/29	9	9.40	10	9.51	9.45	-1	14,755	-0.01%
2018/10/26	12	9.57	14	9.65	9.44	-2	14,749	-0.01%
2018/10/25	7	9.69	0	0.00	9.66	7	14,631	0.05%
2018/10/24	5	9.99	0	0.00	10.05	5	14,591	0.03%
2018/10/23	17	10.07	0	0.00	10.05	17	14,536	0.12%
2018/10/22	0	0.00	10	10.32	10.35	-10	14,431	-0.07%
2018/10/19	1	10.10	0	0.00	10.10	1	14,392	0.01%
2018/10/18	3	10.22	0	0.00	10.20	3	14,329	0.02%
2018/10/17	3	10.60	0	0.00	10.30	3	14,360	0.02%
2018/10/16	3	10.43	8	10.53	10.45	-5	14,311	-0.03%
2018/10/15	4	10.40	0	0.00	10.40	4	14,248	0.03%
2018/10/12	46	10.44	84	10.49	10.60	-38	14,131	-0.27%
2018/10/11	24	10.12	20	10.21	10.15	4	14,019	0.03%
2018/10/09	6.2	10.90	1	11.15	10.90	5.2	13,738	0.04%
2018/10/08	0	0.00	6	11.08	11.15	-6	13,669	-0.04%
2018/10/05	4	10.85	139	10.81	10.85	-135	13,576	-0.99%	大賣/鉅額交易
2018/10/04	8	11.20	0	0.00	11.20	8	13,405	0.06%
2018/10/03	2.7	11.17	1	11.15	11.15	1.7	13,340	0.01%
2018/10/02	6	11.38	4	11.53	11.40	2	13,215	0.02%
2018/10/01	29	11.38	0	0.00	11.65	29	13,065	0.22%
2018/09/28	6	11.18	8	11.34	11.30	-2	12,821	-0.02%
2018/09/27	8	11.12	2	11.15	11.10	6	12,713	0.05%
2018/09/26	6	11.05	31	11.13	11.30	-25	12,517	-0.20%
2018/09/25	1	10.85	26	10.97	10.90	-25	12,267	-0.20%
2018/09/21	20	10.80	0	0.00	10.85	20	12,189	0.16%
2018/09/20	2	10.55	0	0.00	10.65	2	12,114	0.02%
2018/09/19	3	10.70	1	10.65	10.65	2	12,083	0.02%
2018/09/18	10	10.60	3	10.65	10.65	7	12,099	0.06%
2018/09/17	12	10.80	1	10.65	10.75	11	12,131	0.09%
2018/09/14	2	10.65	3	10.60	10.70	-1	12,302	-0.01%
2018/09/13	4	10.44	0	0.00	10.55	4	12,229	0.03%
2018/09/12	1	10.40	0	0.00	10.25	1	12,084	0.01%
2018/09/10	17	10.51	13	10.50	10.45	4	11,898	0.03%
2018/09/07	8	10.96	0	0.00	10.85	8	11,662	0.07%
2018/09/06	12	11.00	0	0.00	10.95	12	11,545	0.10%
2018/09/05	10	11.27	0	0.00	11.25	10	11,597	0.09%
2018/09/04	8	11.60	18	11.38	11.45	-10	11,517	-0.09%
2018/09/03	16	11.35	0	0.00	11.25	16	11,553	0.14%
2018/08/31	8	11.48	2	11.65	11.65	6	11,294	0.05%
2018/08/30	87	11.74	88	11.61	11.70	-1	11,076	-0.01%
2018/08/29	11	11.72	60	11.94	12.05	-49	10,742	-0.46%
2018/08/28	89	12.27	93	12.36	12.40	-4	9,914	-0.04%
2018/08/27	105	12.43	84	12.30	12.30	21	9,330	0.23%	大買/
2018/08/24	61	12.11	59	12.17	12.20	2	8,856	0.02%
2018/08/23	104	12.24	18	12.28	12.20	86	8,518	1.01%	大買/
2018/08/22	4	11.90	41	11.96	12.00	-37	7,863	-0.47%
2018/08/21	0	0.00	86	10.95	11.40	-86	6,534	-1.32%
2018/08/20	83	10.89	2	10.88	10.80	81	5,846	1.39%
2018/08/16	16	10.61	0	0.00	10.60	16	6,061	0.26%
2018/08/15	33	10.80	5	10.85	10.75	28	6,275	0.45%
2018/08/14	25	10.40	0	0.00	10.65	25	6,298	0.40%
2018/08/06	0	0.00	1	10.55	10.50	-1	7,819	-0.01%
2018/08/02	10	10.50	0	0.00	10.40	10	7,955	0.13%
2018/07/27	4	10.50	0	0.00	10.45	4	7,882	0.05%
2018/07/26	6	10.45	0	0.00	10.50	6	7,874	0.08%
2018/07/16	0	10.10	0	0.00	10.20	0	7,899	0.00%
2018/07/06	7	10.09	1	10.10	10.00	6	8,422	0.07%
2018/07/05	3	10.13	0	0.00	10.10	3	8,460	0.04%
2018/07/04	1	10.30	0	0.00	10.30	1	8,491	0.01%
2018/07/03	0	0.00	8	10.40	10.25	-8	8,507	-0.09%
2018/06/29	2	10.30	1	10.35	10.40	1	8,494	0.01%
2018/06/28	2	10.28	0	0.00	10.20	2	8,491	0.02%
2018/06/27	5	10.30	1	10.40	10.20	4	8,493	0.05%
2018/06/25	2	10.65	0	0.00	10.65	2	8,373	0.02%
2018/06/22	1	10.45	5	10.40	10.40	-4	8,069	-0.05%
2018/06/21	2	10.45	0	0.00	10.50	2	8,107	0.02%
2018/06/20	1	10.40	0	0.00	10.45	1	8,148	0.01%
2018/06/19	2	10.50	4	10.40	10.40	-2	8,274	-0.02%
2018/06/15	1	10.65	0	0.00	10.65	1	8,197	0.01%
2018/06/14	1	10.70	1	10.75	10.75	0	8,157	0.00%
2018/06/13	17	10.95	4	10.95	10.85	13	8,095	0.16%
2018/06/12	10	10.80	0	0.00	10.85	10	7,888	0.13%
2018/06/11	1	11.00	26	10.92	10.95	-25	7,781	-0.32%
2018/06/08	0	0.00	0.1	10.60	10.60	-0.1	7,604	0.00%
2018/06/07	15	10.57	0	0.00	10.55	15	7,547	0.20%
2018/06/06	4	10.50	0	0.00	10.50	4	7,502	0.05%
2018/06/01	0	0.00	4	10.50	10.50	-4	7,441	-0.05%
2018/05/31	0	0.00	5	10.53	10.40	-5	7,402	-0.07%
2018/05/30	3	10.35	0	0.00	10.35	3	7,314	0.04%
2018/05/29	10	10.45	10	10.55	10.30	0	7,173	0.00%
2018/05/28	3	10.55	5	10.55	10.50	-2	7,011	-0.03%
2018/05/25	2	10.75	29	10.65	10.60	-27	6,920	-0.39%
2018/05/24	18	10.92	2	11.05	10.90	16	6,853	0.23%
2018/05/23	4	10.90	25	10.91	11.10	-21	6,707	-0.31%
2018/05/22	22	10.77	160	10.93	10.75	-138	6,411	-2.15%	大賣/鉅額交易
2018/05/21	21	11.05	136	11.02	11.00	-115	6,231	-1.85%	大賣/鉅額交易
2018/05/18	264	10.72	6	10.81	10.80	258	5,688	4.54%	大買/鉅額交易
2018/05/17	1	10.35	8	10.25	10.30	-7	5,062	-0.14%
2018/05/16	11	10.39	21	10.33	10.25	-10	5,036	-0.20%
2018/05/15	27	9.99	0	0.00	9.96	27	4,892	0.55%
2018/05/14	18	10.12	0	0.00	10.10	18	5,034	0.36%
2018/05/11	8	10.10	9	10.07	10.15	-1	4,963	-0.02%
2018/05/10	210	9.86	0	0.00	9.86	210	4,883	4.30%	大買/鉅額交易
2018/05/09	5	9.84	0	0.00	9.84	5	4,960	0.10%
2018/05/08	10	9.84	12	9.84	9.85	-2	5,156	-0.04%
2018/05/07	0	0.00	15	9.80	9.77	-15	5,299	-0.28%
2018/05/04	0	0.00	8	9.74	9.72	-8	5,337	-0.15%
2018/05/03	15	9.73	0	0.00	9.74	15	5,402	0.28%
2018/05/02	0	0.00	26	9.83	9.81	-26	5,580	-0.47%
2018/04/27	2	9.66	0	0.00	9.67	2	5,731	0.03%
2018/04/25	6	9.68	0	0.00	9.73	6	5,907	0.10%
2018/04/24	16	9.80	36	9.79	9.76	-20	6,012	-0.33%
2018/04/23	11	9.94	0	0.00	9.89	11	6,061	0.18%
2018/04/20	14	10.05	0	0.00	9.98	14	6,112	0.23%
2018/04/19	0	0.00	10	10.20	10.10	-10	6,171	-0.16%
2018/04/18	4	9.83	0	0.00	9.81	4	6,150	0.07%
2018/04/16	10	10.00	2	10.05	10.15	8	6,570	0.12%
2018/04/13	14	9.97	0	0.00	9.93	14	7,591	0.18%
2018/04/12	2	9.96	20	9.97	9.99	-18	7,779	-0.23%
2018/04/11	13	9.89	11	9.90	9.92	2	7,971	0.03%
2018/04/10	10	9.73	0	0.00	9.76	10	8,169	0.12%
2018/04/09	0	0.00	2	9.70	9.67	-2	8,170	-0.02%
2018/04/03	10	9.67	0	0.00	9.65	10	8,174	0.12%
2018/03/30	10	9.58	6	9.59	9.58	4	8,496	0.05%
2018/03/29	0	0.00	0.3	9.47	9.50	-0.3	8,651	0.00%
2018/03/28	5	9.46	5	9.49	9.50	0	8,701	0.00%
2018/03/26	5	9.29	5	9.26	9.22	0	8,735	0.00%
2018/03/23	7	9.22	5	9.21	9.21	2	8,745	0.02%
2018/03/22	0	0.00	10	9.50	9.36	-10	8,859	-0.11%
2018/03/21	0	0.00	2	9.31	9.30	-2	8,795	-0.02%
2018/03/20	10	9.27	5	9.31	9.29	5	8,865	0.06%
2018/03/19	5	9.34	0	0.00	9.27	5	9,023	0.06%
2018/03/15	1	9.36	0	0.00	9.38	1	9,566	0.01%
2018/03/14	7	9.43	20	9.42	9.37	-13	9,645	-0.13%
2018/03/13	5	9.30	0	0.00	9.33	5	9,717	0.05%
2018/03/09	5.1	9.32	10	9.35	9.35	-4.9	10,001	-0.05%
2018/03/07	25	9.19	0	0.00	9.18	25	10,726	0.23%
2018/03/06	0	0.00	3	9.29	9.28	-3	11,103	-0.03%
2018/03/05	7	9.35	0	0.00	9.30	7	11,673	0.06%
2018/03/02	5	9.56	0	0.00	9.54	5	12,327	0.04%
2018/03/01	1	9.71	0	0.00	9.70	1	12,613	0.01%
2018/02/27	0	0.00	15	9.68	9.68	-15	12,968	-0.12%
2018/02/26	5	9.77	0	0.00	9.79	5	13,080	0.04%
2018/02/23	15	9.52	7	9.57	9.64	8	13,238	0.06%
2018/02/09	7	8.70	20	8.91	8.95	-13	14,429	-0.09%
2018/02/08	0	0.00	10	9.10	9.06	-10	14,420	-0.07%
2018/02/07	1	9.32	17	9.29	9.22	-16	14,474	-0.11%
2018/02/06	39	9.05	10	9.49	9.02	29	14,506	0.20%
2018/02/05	12	9.70	0	0.00	9.77	12	14,654	0.08%
2018/02/02	2	9.78	10	9.81	9.72	-8	14,712	-0.05%
2018/02/01	2	9.76	10	9.69	9.81	-8	14,693	-0.05%
2018/01/31	35.5	9.50	13	9.56	9.56	22.5	14,619	0.15%
2018/01/30	11	10.00	0	0.00	9.76	11	14,509	0.08%
2018/01/26	3	10.03	16	10.04	10.05	-13	14,403	-0.09%
2018/01/25	20	10.20	0	0.00	10.10	20	14,491	0.14%
2018/01/23	20	10.09	0	0.00	10.00	20	14,323	0.14%
2018/01/22	0	0.00	3	10.10	10.10	-3	14,207	-0.02%
2018/01/19	2	10.23	1	10.30	10.15	1	14,138	0.01%
2018/01/18	14	10.33	1	10.25	10.25	13	14,070	0.09%
2018/01/17	1	10.35	0	0.00	10.40	1	14,013	0.01%
2018/01/16	8	10.53	0	0.00	10.55	8	13,930	0.06%
2018/01/15	6	10.55	0	0.00	10.50	6	13,879	0.04%
2018/01/12	12	10.64	0	0.00	10.60	12	13,800	0.09%
2018/01/11	4	10.63	15	10.70	10.55	-11	13,624	-0.08%
2018/01/10	12	10.98	26	10.91	10.90	-14	13,545	-0.10%
2018/01/09	113	11.01	127	11.18	10.85	-14	13,289	-0.11%	大買/大賣/
2018/01/08	1	10.55	12.6	10.65	10.65	-11.6	12,180	-0.10%
2018/01/05	1	10.55	0	0.00	10.50	1	12,038	0.01%
2018/01/04	15	10.42	3	10.45	10.40	12	12,038	0.10%
2018/01/03	0	0.00	6	10.15	10.20	-6	11,775	-0.05%
2018/01/02	0	0.00	15	10.15	10.20	-15	11,707	-0.13%